{"ticker": "PNRG", "overview": {"cik": "56868", "ticker": "PNRG", "name": "PRIMEENERGY RESOURCES CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4/A", "date": "2026-10-13", "title": "FORM 4/A", "accession": "0001437749-26-032571", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031400", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-031158", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031099", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030061", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029724", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-029529", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029023", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027969", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000810", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001437749-26-020279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q", "accession": "0001437749-26-017864", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-14", "title": "FORM NT 10-Q", "accession": "0001437749-26-017041", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001000275-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014708", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0000912282-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001437749-26-013518", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000379", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000038", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001437749-26-013252", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-013031", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "FORM ARS", "accession": "0001437749-26-013009", "price_sensitive": false}]}, "description": "PRIMEENERGY RESOURCES CORP trades as PNRG on the NASDAQ and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 180 insider filings for the company, from December 2003 to September 2026. Across those, 13 insiders disclosed 2 open-market purchases totalling $227.67K against 136 sales totalling $87.90M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 227668.43440000003, "sell_n": 136, "sell_sum": 87896790.29878, "net": -87669121.86437999, "insiders": 13, "first_date": "2003-12-31", "last_date": "2026-09-08"}, "metrics": {"ticker": "PNRG", "has_prices": true, "as_of": "2026-09-22", "last": 199.35, "prev_close": 208.49, "change": -9.140000000000015, "change_pct": -0.04383903304714861, "session_volume": 167974.0, "vwap_5": 206.37936814141457, "vwap_20": 211.55889561395836, "vwap_60": 199.33949165975736, "vwap_250": 188.66224195966302, "high_52w": 272.59, "low_52w": 133.13, "avg_volume_20": 103452.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031400", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Gifford Fong", "who_key": "FONG GIFFORD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2964300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PNRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018124/000143774926031400/0001437749-26-031400-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "13DG-0001437749-26-031158", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT moves to a 4.7% activist stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-031158-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0001437749-26-031099", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Gifford Fong", "who_key": "FONG GIFFORD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PNRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018124/000143774926031099/0001437749-26-031099-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "0001437749-26-032571", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1322640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$1.3M sale: A board member lightens up on PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926032571/0001437749-26-032571-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001437749-26-030061", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1322640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member takes $1.3M off the table in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926030061/0001437749-26-030061-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001437749-26-029724", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 398736.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims PNRG: $399K", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926029724/0001437749-26-029724-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "13DG-0001437749-26-029529", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT moves to a 5.2% activist stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-029529-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001437749-26-029023", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2026454.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$2M sale: A board member lightens up on PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926029023/0001437749-26-029023-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0000354204-26-000810", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.2% passive stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000810-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001437749-26-014708", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 440880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims PNRG: $441K", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926014708/0001437749-26-014708-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0000912282-26-000657", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3074222.5601999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $3.1M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000657/0000912282-26-000657-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001437749-26-013518", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2309200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $2.3M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926013518/0001437749-26-013518-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0001437749-26-013031", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Gifford Fong", "who_key": "FONG GIFFORD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FONG GIFFORD adjusts its stake in PNRG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018124/0001437749-26-013031-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0001437749-26-012268", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT adjusts its stake in PNRG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-012268-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0001437749-26-003630", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 395634.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $396K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926003630/0001437749-26-003630-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001437749-26-003548", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1914114.3199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boardroom sells $1.9M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926003548/0001437749-26-003548-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388246}, {"id": "0000912282-26-000277", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 214575.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $215K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000277/0000912282-26-000277-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0000912282-26-000214", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3708114.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $3.7M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000214/0000912282-26-000214-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0000912282-26-000059", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1590777.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $1.6M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000059/0000912282-26-000059-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422806}, {"id": "0001437749-25-037711", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1901507.6355, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $1.9M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925037711/0001437749-25-037711-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}, {"id": "0000912282-25-000609", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1155612.3513, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $1.2M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000609/0000912282-25-000609-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0000912282-25-000206", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 198613.18440000003, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $199K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000206/0000912282-25-000206-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0000912282-25-000208", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 198613.18440000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $199K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000208/0000912282-25-000208-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0000912282-25-000190", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 785797.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $786K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000190/0000912282-25-000190-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895126}, {"id": "0000912282-25-000146", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1545483.4245, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $1.5M of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000146/0000912282-25-000146-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905206}, {"id": "0000912282-25-000130", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 711696.5923, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $712K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000130/0000912282-25-000130-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912406}, {"id": "0000912282-25-000125", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 824266.2024, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $824K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000125/0000912282-25-000125-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918166}, {"id": "0001437749-25-001609", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1290284.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member takes $1.3M off the table in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001609/0001437749-25-001609-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935446}, {"id": "0001437749-25-001700", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1290284.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member takes $1.3M off the table in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001700/0001437749-25-001700-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935446}, {"id": "0001437749-25-001757", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 38289.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $38K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001757/0001437749-25-001757-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935446}], "recent_buys": [{"id": "0000912282-25-000206", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 198613.18440000003, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $199K of PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000206/0000912282-25-000206-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0000899243-20-004672", "src": "INSIDERS", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29055.25, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $29K into PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924320004672/0000899243-20-004672-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785206}], "institutional": [{"id": "13DG-0001437749-26-031158", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT moves to a 4.7% activist stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-031158-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "13DG-0001437749-26-029529", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT moves to a 5.2% activist stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-029529-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "13DG-0000354204-26-000810", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.2% passive stake in PNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000810-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001437749-26-013031", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Gifford Fong", "who_key": "FONG GIFFORD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FONG GIFFORD adjusts its stake in PNRG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018124/0001437749-26-013031-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0001437749-26-012268", "src": "13DG", "ticker": "PNRG", "cik": "56868", "company": "PRIMEENERGY RESOURCES CORP", "company_raw": "PRIMEENERGY RESOURCES CORP", "who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HURT CLINT adjusts its stake in PNRG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/947836/0001437749-26-012268-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PrimeEnergy Resources Corporation - Common Stock", "new_value": "PRIMEENERGY RESOURCES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056868", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056868", "applied": 1, "detected_at": "2026-10-27T02:34:07.534380"}]}, "key_people": [{"who": "Robert De Rothschild", "who_key": "DE ROTHSCHILD ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 227668.43440000003, "sold": 33963512.4897, "net": -33735844.0553, "trades": 49, "top_score": 40.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3074222.5601999997, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000657/0000912282-26-000657-index.htm"}, {"action": "SELL", "amount": 214575.75, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000277/0000912282-26-000277-index.htm"}, {"action": "SELL", "amount": 3708114.69, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000214/0000912282-26-000214-index.htm"}, {"action": "SELL", "amount": 1590777.6, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000059/0000912282-26-000059-index.htm"}, {"action": "SELL", "amount": 1155612.3513, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000609/0000912282-25-000609-index.htm"}, {"action": "BUY", "amount": 198613.18440000003, "date": "2025-02-21", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000206/0000912282-25-000206-index.htm"}, {"action": "SELL", "amount": 198613.18440000003, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000208/0000912282-25-000208-index.htm"}, {"action": "SELL", "amount": 785797.12, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000190/0000912282-25-000190-index.htm"}, {"action": "SELL", "amount": 1545483.4245, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000146/0000912282-25-000146-index.htm"}, {"action": "SELL", "amount": 711696.5923, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000130/0000912282-25-000130-index.htm"}, {"action": "SELL", "amount": 824266.2024, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000125/0000912282-25-000125-index.htm"}, {"action": "SELL", "amount": 479177.51300000004, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000050/0000912282-25-000050-index.htm"}, {"action": "SELL", "amount": 496942.6496, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000048/0000912282-25-000048-index.htm"}, {"action": "SELL", "amount": 1117976.8958, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228225000034/0000912282-25-000034-index.htm"}, {"action": "SELL", "amount": 759808.5715999999, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000660/0000912282-24-000660-index.htm"}, {"action": "SELL", "amount": 173990.0, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000636/0000912282-24-000636-index.htm"}, {"action": "SELL", "amount": 132528.27120000002, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000632/0000912282-24-000632-index.htm"}, {"action": "SELL", "amount": 252050.66, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000585/0000912282-24-000585-index.htm"}, {"action": "SELL", "amount": 1867953.8888, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000470/0000912282-24-000470-index.htm"}, {"action": "SELL", "amount": 1656000.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000247/0000912282-24-000247-index.htm"}, {"action": "SELL", "amount": 1656000.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228224000327/0000912282-24-000327-index.htm"}, {"action": "SELL", "amount": 424000.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228223000527/0000912282-23-000527-index.htm"}, {"action": "SELL", "amount": 154561.088, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228223000455/0000912282-23-000455-index.htm"}, {"action": "SELL", "amount": 150335.0, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228223000451/0000912282-23-000451-index.htm"}, {"action": "SELL", "amount": 212066.43730000002, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036123050337/0001140361-23-050337-index.htm"}], "latest": {"action": "SELL", "amount": 3074222.5601999997, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000091228226000657/0000912282-26-000657-index.htm"}}, {"who": "Clint Hurt", "who_key": "HURT CLINT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24920045.59908, "net": -24920045.59908, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1322640.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926032571/0001437749-26-032571-index.htm"}, {"action": "SELL", "amount": 1322640.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926030061/0001437749-26-030061-index.htm"}, {"action": "SELL", "amount": 398736.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926029724/0001437749-26-029724-index.htm"}, {"action": "SELL", "amount": 2026454.85, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926029023/0001437749-26-029023-index.htm"}, {"action": "SELL", "amount": 440880.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926014708/0001437749-26-014708-index.htm"}, {"action": "SELL", "amount": 2309200.0, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926013518/0001437749-26-013518-index.htm"}, {"action": "SELL", "amount": 395634.72, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926003630/0001437749-26-003630-index.htm"}, {"action": "SELL", "amount": 1914114.3199999998, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774926003548/0001437749-26-003548-index.htm"}, {"action": "SELL", "amount": 1901507.6355, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925037711/0001437749-25-037711-index.htm"}, {"action": "SELL", "amount": 1290284.31, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001609/0001437749-25-001609-index.htm"}, {"action": "SELL", "amount": 1290284.31, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001700/0001437749-25-001700-index.htm"}, {"action": "SELL", "amount": 38289.58, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001757/0001437749-25-001757-index.htm"}, {"action": "SELL", "amount": 823123.29, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925001436/0001437749-25-001436-index.htm"}, {"action": "SELL", "amount": 467357.88, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925000663/0001437749-25-000663-index.htm"}, {"action": "SELL", "amount": 650843.73, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774925000101/0001437749-25-000101-index.htm"}, {"action": "SELL", "amount": 324370.98000000004, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924027264/0001437749-24-027264-index.htm"}, {"action": "SELL", "amount": 1547.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924024609/0001437749-24-024609-index.htm"}, {"action": "SELL", "amount": 324370.98000000004, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924027255/0001437749-24-027255-index.htm"}, {"action": "SELL", "amount": 298395.19, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924023167/0001437749-24-023167-index.htm"}, {"action": "SELL", "amount": 87400.0, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924013269/0001437749-24-013269-index.htm"}, {"action": "SELL", "amount": 455905.08, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924013054/0001437749-24-013054-index.htm"}, {"action": "SELL", "amount": 457215.2, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000143774924012751/0001437749-24-012751-index.htm"}, {"action": "SELL", "amount": 330854.36, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000095017023047234/0000950170-23-047234-index.htm"}, {"action": "SELL", "amount": 294.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000095017023045977/0000950170-23-045977-index.htm"}, {"action": "SELL", "amount": 158890.41999999998, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000095017023030244/0000950170-23-030244-index.htm"}], "latest": {"action": "SELL", "amount": 1322640.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947836/000143774926032571/0001437749-26-032571-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7484418.85, "net": -7484418.85, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024542/0001140361-10-024542-index.htm"}, {"action": "SELL", "amount": 2166.85, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000076999308000763/0000769993-08-000763-index.htm"}], "latest": {"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024542/0001140361-10-024542-index.htm"}}, {"who": "McJunkin Red Man Corp", "who_key": "McJunkin Red Man Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7482252.0, "net": -7482252.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024505/0001140361-10-024505-index.htm"}], "latest": {"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024505/0001140361-10-024505-index.htm"}}, {"who": "GS Capital Partners VI Fund, L.P.", "who_key": "GS Capital Partners VI Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7482252.0, "net": -7482252.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024543/0001140361-10-024543-index.htm"}], "latest": {"action": "SELL", "amount": 7482252.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000114036110024543/0001140361-10-024543-index.htm"}}, {"who": "Gaines Wehrle", "who_key": "WEHRLE GAINES", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2848550.12, "net": -2848550.12, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 423700.9, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421001113/0001640334-21-001113-index.htm"}, {"action": "SELL", "amount": 130089.46999999999, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421001090/0001640334-21-001090-index.htm"}, {"action": "SELL", "amount": 30395.83, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421000539/0001640334-21-000539-index.htm"}, {"action": "SELL", "amount": 121872.72, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421000249/0001640334-21-000249-index.htm"}, {"action": "SELL", "amount": 99957.6, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421000238/0001640334-21-000238-index.htm"}, {"action": "SELL", "amount": 2545.8, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420003046/0001640334-20-003046-index.htm"}, {"action": "SELL", "amount": 37137.62, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420002997/0001640334-20-002997-index.htm"}, {"action": "SELL", "amount": 230815.05, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420002613/0001640334-20-002613-index.htm"}, {"action": "SELL", "amount": 135017.65, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420002587/0001640334-20-002587-index.htm"}, {"action": "SELL", "amount": 69084.24, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420002396/0001640334-20-002396-index.htm"}, {"action": "SELL", "amount": 117933.23999999999, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033420002381/0001640334-20-002381-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2005-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000120919105023147/0001209191-05-023147-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2004-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000120919104034723/0001209191-04-034723-index.htm"}], "latest": {"action": "SELL", "amount": 423700.9, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000164033421001113/0001640334-21-001113-index.htm"}}, {"who": "McJunkin Corp", "who_key": "MCJUNKIN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1450000.0, "net": -1450000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000000.0, "date": "2005-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000120919105023141/0001209191-05-023141-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2004-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000120919104034724/0001209191-04-034724-index.htm"}], "latest": {"action": "SELL", "amount": 1000000.0, "date": "2005-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000120919105023141/0001209191-05-023141-index.htm"}}, {"who": "Charles E. Drimal Jr", "who_key": "DRIMAL CHARLES E JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 695730.64, "net": -695730.64, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924322030594/0000899243-22-030594-index.htm"}, {"action": "SELL", "amount": 172263.9, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924320002019/0000899243-20-002019-index.htm"}, {"action": "SELL", "amount": 15100.0, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924320001129/0000899243-20-001129-index.htm"}, {"action": "SELL", "amount": 205683.24, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924320000723/0000899243-20-000723-index.htm"}, {"action": "SELL", "amount": 75158.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924320000121/0000899243-20-000121-index.htm"}, {"action": "SELL", "amount": 454.5, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924319030088/0000899243-19-030088-index.htm"}, {"action": "SELL", "amount": 226975.0, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924319029829/0000899243-19-029829-index.htm"}], "latest": {"action": "SELL", "amount": 96.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56868/000089924322030594/0000899243-22-030594-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -2026454.85}, {"date": "2026-09-02", "net": -398736.0}, {"date": "2026-09-08", "net": -2645280.0}], "announcements": [{"form": "4/A", "date": "2026-10-13", "title": "FORM 4/A", "accession": "0001437749-26-032571", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031400", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-031158", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031099", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030061", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029724", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-029529", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029023", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027969", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000810", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001437749-26-020279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q", "accession": "0001437749-26-017864", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-14", "title": "FORM NT 10-Q", "accession": "0001437749-26-017041", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001000275-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014708", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0000912282-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001437749-26-013518", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000379", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000038", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001437749-26-013252", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-013031", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "FORM ARS", "accession": "0001437749-26-013009", "price_sensitive": false}], "performance": {"ticker": "PNRG", "has_prices": true, "summary": {"n": 2, "avg": 0.3959941245747951, "win_rate": 1.0, "best": 0.7622878359264497, "worst": 0.029700413223140498, "as_of": "2026-09-22"}, "buys": [{"who": "DE ROTHSCHILD ROBERT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 198613.18440000003, "date": "2025-02-21", "score": 40.2, "ref_price": 193.6, "return": 0.029700413223140498}, {"who": "DE ROTHSCHILD ROBERT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29055.25, "date": "2019-08-23", "score": 34.0, "ref_price": 113.12, "return": 0.7622878359264497}]}, "price_series": [{"date": "2016-09-22", "close": 58.0, "volume": null}, {"date": "2016-09-23", "close": 58.0, "volume": null}, {"date": "2016-09-26", "close": 58.0, "volume": null}, {"date": "2016-09-27", "close": 58.9999, "volume": 198.0}, {"date": "2016-09-28", "close": 58.99, "volume": 161.0}, {"date": "2016-09-29", "close": 58.31, "volume": 845.0}, {"date": "2016-09-30", "close": 58.31, "volume": null}, {"date": "2016-10-03", "close": 58.31, "volume": null}, {"date": "2016-10-04", "close": 58.31, "volume": null}, {"date": "2016-10-05", "close": 58.31, "volume": null}, {"date": "2016-10-06", "close": 58.31, "volume": null}, {"date": "2016-10-07", "close": 58.31, "volume": null}, {"date": "2016-10-10", "close": 58.9999, "volume": 170.0}, {"date": "2016-10-11", "close": 58.9999, "volume": null}, {"date": "2016-10-12", "close": 58.01, "volume": 100.0}, {"date": "2016-10-13", "close": 58.0, "volume": 2664.0}, {"date": "2016-10-14", "close": 58.0, "volume": null}, {"date": "2016-10-17", "close": 58.0, "volume": null}, {"date": "2016-10-18", "close": 58.0, "volume": null}, {"date": "2016-10-19", "close": 58.0, "volume": null}, {"date": "2016-10-20", "close": 58.0, "volume": null}, {"date": "2016-10-21", "close": 58.0, "volume": null}, {"date": "2016-10-24", "close": 58.0, "volume": null}, {"date": "2016-10-25", "close": 58.0, "volume": null}, {"date": "2016-10-26", "close": 58.0, "volume": null}, {"date": "2016-10-27", "close": 58.0, "volume": null}, {"date": "2016-10-28", "close": 58.0, "volume": null}, {"date": "2016-10-31", "close": 52.19, "volume": 840.0}, {"date": "2016-11-01", "close": 52.19, "volume": null}, {"date": "2016-11-02", "close": 52.19, "volume": null}, {"date": "2016-11-03", "close": 52.19, "volume": null}, {"date": "2016-11-04", "close": 52.19, "volume": null}, {"date": "2016-11-07", "close": 52.19, "volume": null}, {"date": "2016-11-08", "close": 53.05, "volume": 312.0}, {"date": "2016-11-09", "close": 53.05, "volume": null}, {"date": "2016-11-10", "close": 53.05, "volume": null}, {"date": "2016-11-11", "close": 53.05, "volume": null}, {"date": "2016-11-14", "close": 43.25, "volume": 299.0}, {"date": "2016-11-15", "close": 49.95, "volume": 1079.0}, {"date": "2016-11-16", "close": 49.95, "volume": null}, {"date": "2016-11-17", "close": 50.0, "volume": 611.0}, {"date": "2016-11-18", "close": 50.0, "volume": null}, {"date": "2016-11-21", "close": 50.0, "volume": null}, {"date": "2016-11-22", "close": 50.0, "volume": null}, {"date": "2016-11-23", "close": 50.0, "volume": null}, {"date": "2016-11-25", "close": 50.0, "volume": null}, {"date": "2016-11-28", "close": 50.0, "volume": null}, {"date": "2016-11-29", "close": 50.0, "volume": null}, {"date": "2016-11-30", "close": 51.5, "volume": 150.0}, {"date": "2016-12-01", "close": 51.5, "volume": null}, {"date": "2016-12-02", "close": 51.5, "volume": null}, {"date": "2016-12-05", "close": 51.5, "volume": null}, {"date": "2016-12-06", "close": 51.5, "volume": null}, {"date": "2016-12-07", "close": 51.5, "volume": null}, {"date": "2016-12-08", "close": 51.5, "volume": null}, {"date": "2016-12-09", "close": 51.5, "volume": null}, {"date": "2016-12-12", "close": 50.95, "volume": 816.0}, {"date": "2016-12-13", "close": 50.95, "volume": null}, {"date": "2016-12-14", "close": 48.5, "volume": 1229.0}, {"date": "2016-12-15", "close": 49.5, "volume": 1532.0}, {"date": "2016-12-16", "close": 49.5, "volume": null}, {"date": "2016-12-19", "close": 49.5, "volume": null}, {"date": "2016-12-20", "close": 49.5, "volume": null}, {"date": "2016-12-21", "close": 49.5, "volume": null}, {"date": "2016-12-22", "close": 49.5, "volume": null}, {"date": "2016-12-23", "close": 51.0, "volume": 312.0}, {"date": "2016-12-27", "close": 54.8, "volume": 266.0}, {"date": "2016-12-28", "close": 54.8, "volume": null}, {"date": "2016-12-29", "close": 51.0, "volume": 1407.0}, {"date": "2016-12-30", "close": 54.0, "volume": 511.0}, {"date": "2017-01-03", "close": 54.0, "volume": null}, {"date": "2017-01-04", "close": 54.0, "volume": null}, {"date": "2017-01-05", "close": 54.0, "volume": null}, {"date": "2017-01-06", "close": 54.0, "volume": 1064.0}, {"date": "2017-01-09", "close": 54.0, "volume": 1652.0}, {"date": "2017-01-10", "close": 54.0, "volume": 920.0}, {"date": "2017-01-11", "close": 54.0, "volume": 299.0}, {"date": "2017-01-12", "close": 54.0, "volume": null}, {"date": "2017-01-13", "close": 54.0, "volume": null}, {"date": "2017-01-17", "close": 59.0, "volume": 237.0}, {"date": "2017-01-18", "close": 59.0, "volume": null}, {"date": "2017-01-19", "close": 56.5, "volume": 749.0}, {"date": "2017-01-20", "close": 56.5, "volume": null}, {"date": "2017-01-23", "close": 56.5, "volume": null}, {"date": "2017-01-24", "close": 56.5, "volume": null}, {"date": "2017-01-25", "close": 56.5, "volume": null}, {"date": "2017-01-26", "close": 56.5, "volume": null}, {"date": "2017-01-27", "close": 56.5, "volume": null}, {"date": "2017-01-30", "close": 56.5, "volume": null}, {"date": "2017-01-31", "close": 56.5, "volume": null}, {"date": "2017-02-01", "close": 56.5, "volume": null}, {"date": "2017-02-02", "close": 56.5, "volume": null}, {"date": "2017-02-03", "close": 55.99, "volume": 178.0}, {"date": "2017-02-06", "close": 55.99, "volume": null}, {"date": "2017-02-07", "close": 54.28, "volume": 203.0}, {"date": "2017-02-08", "close": 54.28, "volume": null}, {"date": "2017-02-09", "close": 54.28, "volume": null}, {"date": "2017-02-10", "close": 59.0, "volume": 232.0}, {"date": "2017-02-13", "close": 59.0, "volume": null}, {"date": "2017-02-14", "close": 59.0, "volume": null}, {"date": "2017-02-15", "close": 59.0, "volume": null}, {"date": "2017-02-16", "close": 59.0, "volume": null}, {"date": "2017-02-17", "close": 59.0, "volume": null}, {"date": "2017-02-21", "close": 59.0, "volume": null}, {"date": "2017-02-22", "close": 59.0, "volume": null}, {"date": "2017-02-23", "close": 59.0, "volume": null}, {"date": "2017-02-24", "close": 59.0, "volume": null}, {"date": "2017-02-27", "close": 56.5, "volume": 1297.0}, {"date": "2017-02-28", "close": 54.0, "volume": 2422.0}, {"date": "2017-03-01", "close": 52.0, "volume": 1124.0}, {"date": "2017-03-02", "close": 52.0, "volume": null}, {"date": "2017-03-03", "close": 52.0, "volume": null}, {"date": "2017-03-06", "close": 52.0, "volume": null}, {"date": "2017-03-07", "close": 52.0, "volume": 1055.0}, {"date": "2017-03-08", "close": 52.0, "volume": null}, {"date": "2017-03-09", "close": 52.0, "volume": null}, {"date": "2017-03-10", "close": 52.0, "volume": null}, {"date": "2017-03-13", "close": 52.0, "volume": null}, {"date": "2017-03-14", "close": 52.0, "volume": null}, {"date": "2017-03-15", "close": 52.0, "volume": null}, {"date": "2017-03-16", "close": 52.0, "volume": null}, {"date": "2017-03-17", "close": 52.0, "volume": null}, {"date": "2017-03-20", "close": 52.0, "volume": null}, {"date": "2017-03-21", "close": 52.0, "volume": null}, {"date": "2017-03-22", "close": 52.0, "volume": null}, {"date": "2017-03-23", "close": 52.0, "volume": null}, {"date": "2017-03-24", "close": 52.0, "volume": null}, {"date": "2017-03-27", "close": 47.05, "volume": 532.0}, {"date": "2017-03-28", "close": 48.6, "volume": 386.0}, {"date": "2017-03-29", "close": 50.0, "volume": 978.0}, {"date": "2017-03-30", "close": 50.0, "volume": null}, {"date": "2017-03-31", "close": 50.0, "volume": null}, {"date": "2017-04-03", "close": 48.0, "volume": 180.0}, {"date": "2017-04-04", "close": 48.0, "volume": null}, {"date": "2017-04-05", "close": 48.0, "volume": null}, {"date": "2017-04-06", "close": 48.0, "volume": null}, {"date": "2017-04-07", "close": 48.0, "volume": null}, {"date": "2017-04-10", "close": 47.764, "volume": 181.0}, {"date": "2017-04-11", "close": 47.995, "volume": 162.0}, {"date": "2017-04-12", "close": 47.995, "volume": null}, {"date": "2017-04-13", "close": 47.995, "volume": null}, {"date": "2017-04-17", "close": 47.995, "volume": null}, {"date": "2017-04-18", "close": 47.995, "volume": null}, {"date": "2017-04-19", "close": 47.995, "volume": null}, {"date": "2017-04-20", "close": 45.3, "volume": 374.0}, {"date": "2017-04-21", "close": 45.3, "volume": null}, {"date": "2017-04-24", "close": 45.3, "volume": null}, {"date": "2017-04-25", "close": 40.1, "volume": 1328.0}, {"date": "2017-04-26", "close": 40.0, "volume": 1088.0}, {"date": "2017-04-27", "close": 40.0, "volume": 550.0}, {"date": "2017-04-28", "close": 40.0, "volume": 1314.0}, {"date": "2017-05-01", "close": 41.5, "volume": 420.0}, {"date": "2017-05-02", "close": 40.8, "volume": 2560.0}, {"date": "2017-05-03", "close": 40.8, "volume": null}, {"date": "2017-05-04", "close": 40.8, "volume": null}, {"date": "2017-05-05", "close": 40.8, "volume": null}, {"date": "2017-05-08", "close": 40.8, "volume": null}, {"date": "2017-05-09", "close": 40.8, "volume": null}, {"date": "2017-05-10", "close": 40.8, "volume": null}, {"date": "2017-05-11", "close": 40.0, "volume": 200.0}, {"date": "2017-05-12", "close": 40.0, "volume": null}, {"date": "2017-05-15", "close": 40.0, "volume": null}, {"date": "2017-05-16", "close": 43.8, "volume": 1999.0}, {"date": "2017-05-17", "close": 43.6, "volume": 1251.0}, {"date": "2017-05-18", "close": 43.6, "volume": null}, {"date": "2017-05-19", "close": 43.6, "volume": null}, {"date": "2017-05-22", "close": 43.6, "volume": null}, {"date": "2017-05-23", "close": 43.6, "volume": null}, {"date": "2017-05-24", "close": 43.6, "volume": null}, {"date": "2017-05-25", "close": 43.6, "volume": null}, {"date": "2017-05-26", "close": 43.6, "volume": null}, {"date": "2017-05-30", "close": 43.6, "volume": null}, {"date": "2017-05-31", "close": 43.25, "volume": 581.0}, {"date": "2017-06-01", "close": 42.8, "volume": 554.0}, {"date": "2017-06-02", "close": 44.0, "volume": 2172.0}, {"date": "2017-06-05", "close": 44.0, "volume": 263.0}, {"date": "2017-06-06", "close": 45.0, "volume": 1183.0}, {"date": "2017-06-07", "close": 44.05, "volume": 320.0}, {"date": "2017-06-08", "close": 43.65, "volume": 546.0}, {"date": "2017-06-09", "close": 45.0, "volume": 1519.0}, {"date": "2017-06-12", "close": 43.1, "volume": 751.0}, {"date": "2017-06-13", "close": 45.55, "volume": 1114.0}, {"date": "2017-06-14", "close": 44.1, "volume": 553.0}, {"date": "2017-06-15", "close": 44.5, "volume": 1023.0}, {"date": "2017-06-16", "close": 44.6, "volume": 6480.0}, {"date": "2017-06-19", "close": 47.25, "volume": 952.0}, {"date": "2017-06-20", "close": 46.6, "volume": 841.0}, {"date": "2017-06-21", "close": 46.35, "volume": 4832.0}, {"date": "2017-06-22", "close": 47.0, "volume": 796.0}, {"date": "2017-06-23", "close": 46.3, "volume": 508.0}, {"date": "2017-06-26", "close": 46.3, "volume": null}, {"date": "2017-06-27", "close": 49.5, "volume": 986.0}, {"date": "2017-06-28", "close": 49.5, "volume": null}, {"date": "2017-06-29", "close": 49.5, "volume": null}, {"date": "2017-06-30", "close": 47.05, "volume": 1508.0}, {"date": "2017-07-03", "close": 47.05, "volume": null}, {"date": "2017-07-05", "close": 46.9, "volume": 1088.0}, {"date": "2017-07-06", "close": 48.05, "volume": 603.0}, {"date": "2017-07-07", "close": 46.9, "volume": 1481.0}, {"date": "2017-07-10", "close": 47.5, "volume": 2237.0}, {"date": "2017-07-11", "close": 47.55, "volume": 2110.0}, {"date": "2017-07-12", "close": 47.95, "volume": 747.0}, {"date": "2017-07-13", "close": 47.5, "volume": 542.0}, {"date": "2017-07-14", "close": 47.5, "volume": null}, {"date": "2017-07-17", "close": 47.5, "volume": null}, {"date": "2017-07-18", "close": 47.5, "volume": null}, {"date": "2017-07-19", "close": 47.5, "volume": null}, {"date": "2017-07-20", "close": 47.5, "volume": null}, {"date": "2017-07-21", "close": 47.5, "volume": null}, {"date": "2017-07-24", "close": 47.5, "volume": null}, {"date": "2017-07-25", "close": 47.0, "volume": 435.0}, {"date": "2017-07-26", "close": 47.0, "volume": null}, {"date": "2017-07-27", "close": 47.0, "volume": null}, {"date": "2017-07-28", "close": 47.0, "volume": null}, {"date": "2017-07-31", "close": 47.0, "volume": null}, {"date": "2017-08-01", "close": 47.0, "volume": null}, {"date": "2017-08-02", "close": 47.0, "volume": null}, {"date": "2017-08-03", "close": 48.15, "volume": 618.0}, {"date": "2017-08-04", "close": 48.15, "volume": null}, {"date": "2017-08-07", "close": 48.15, "volume": null}, {"date": "2017-08-08", "close": 48.15, "volume": null}, {"date": "2017-08-09", "close": 48.15, "volume": null}, {"date": "2017-08-10", "close": 48.15, "volume": null}, {"date": "2017-08-11", "close": 48.15, "volume": null}, {"date": "2017-08-14", "close": 45.25, "volume": 101.0}, {"date": "2017-08-15", "close": 45.25, "volume": null}, {"date": "2017-08-16", "close": 45.25, "volume": null}, {"date": "2017-08-17", "close": 48.0, "volume": 1130.0}, {"date": "2017-08-18", "close": 48.0, "volume": null}, {"date": "2017-08-21", "close": 47.5, "volume": 704.0}, {"date": "2017-08-22", "close": 47.5, "volume": null}, {"date": "2017-08-23", "close": 46.2, "volume": 104.0}, {"date": "2017-08-24", "close": 46.55, "volume": 105.0}, {"date": "2017-08-25", "close": 46.55, "volume": null}, {"date": "2017-08-28", "close": 46.8, "volume": 106.0}, {"date": "2017-08-29", "close": 45.25, "volume": 300.0}, {"date": "2017-08-30", "close": 45.25, "volume": null}, {"date": "2017-08-31", "close": 45.25, "volume": null}, {"date": "2017-09-01", "close": 45.25, "volume": null}, {"date": "2017-09-05", "close": 45.1, "volume": 2631.0}, {"date": "2017-09-06", "close": 46.3, "volume": 4880.0}, {"date": "2017-09-07", "close": 46.0, "volume": 2906.0}, {"date": "2017-09-08", "close": 46.5, "volume": 3140.0}, {"date": "2017-09-11", "close": 45.0, "volume": 5408.0}, {"date": "2017-09-12", "close": 44.75, "volume": 1934.0}, {"date": "2017-09-13", "close": 44.85, "volume": 2089.0}, {"date": "2017-09-14", "close": 44.25, "volume": 745.0}, {"date": "2017-09-15", "close": 51.95, "volume": 6178.0}, {"date": "2017-09-18", "close": 50.65, "volume": 1722.0}, {"date": "2017-09-19", "close": 47.0, "volume": 583.0}, {"date": "2017-09-20", "close": 47.0, "volume": null}, {"date": "2017-09-21", "close": 47.0, "volume": null}, {"date": "2017-09-22", "close": 47.0, "volume": null}, {"date": "2017-09-25", "close": 47.0, "volume": null}, {"date": "2017-09-26", "close": 47.0, "volume": null}, {"date": "2017-09-27", "close": 47.0, "volume": null}, {"date": "2017-09-28", "close": 47.0, "volume": null}, {"date": "2017-09-29", "close": 47.0, "volume": null}, {"date": "2017-10-02", "close": 45.3, "volume": 155.0}, {"date": "2017-10-03", "close": 48.3002, "volume": 645.0}, {"date": "2017-10-04", "close": 48.0, "volume": 217.0}, {"date": "2017-10-05", "close": 47.9, "volume": 1630.0}, {"date": "2017-10-06", "close": 47.9, "volume": null}, {"date": "2017-10-09", "close": 47.9, "volume": null}, {"date": "2017-10-10", "close": 47.9, "volume": null}, {"date": "2017-10-11", "close": 47.9, "volume": null}, {"date": "2017-10-12", "close": 47.9, "volume": null}, {"date": "2017-10-13", "close": 47.9, "volume": null}, {"date": "2017-10-16", "close": 48.0, "volume": 394.0}, {"date": "2017-10-17", "close": 48.0, "volume": null}, {"date": "2017-10-18", "close": 48.0, "volume": null}, {"date": "2017-10-19", "close": 48.0, "volume": null}, {"date": "2017-10-20", "close": 50.0, "volume": 184.0}, {"date": "2017-10-23", "close": 49.3, "volume": 2482.0}, {"date": "2017-10-24", "close": 50.0, "volume": 305.0}, {"date": "2017-10-25", "close": 50.0, "volume": null}, {"date": "2017-10-26", "close": 49.9, "volume": 7776.0}, {"date": "2017-10-27", "close": 49.9, "volume": null}, {"date": "2017-10-30", "close": 50.0, "volume": 4135.0}, {"date": "2017-10-31", "close": 50.0, "volume": null}, {"date": "2017-11-01", "close": 51.0, "volume": 1196.0}, {"date": "2017-11-02", "close": 51.5, "volume": 300.0}, {"date": "2017-11-03", "close": 50.0, "volume": 4109.0}, {"date": "2017-11-06", "close": 50.0, "volume": null}, {"date": "2017-11-07", "close": 50.0, "volume": null}, {"date": "2017-11-08", "close": 50.0, "volume": null}, {"date": "2017-11-09", "close": 50.0, "volume": null}, {"date": "2017-11-10", "close": 50.35, "volume": 121.0}, {"date": "2017-11-13", "close": 50.35, "volume": null}, {"date": "2017-11-14", "close": 50.2, "volume": 306.0}, {"date": "2017-11-15", "close": 50.405, "volume": 240.0}, {"date": "2017-11-16", "close": 50.405, "volume": null}, {"date": "2017-11-17", "close": 50.405, "volume": null}, {"date": "2017-11-20", "close": 50.405, "volume": null}, {"date": "2017-11-21", "close": 50.95, "volume": 832.0}, {"date": "2017-11-22", "close": 50.95, "volume": null}, {"date": "2017-11-24", "close": 50.95, "volume": null}, {"date": "2017-11-27", "close": 50.95, "volume": null}, {"date": "2017-11-28", "close": 50.95, "volume": null}, {"date": "2017-11-29", "close": 50.95, "volume": null}, {"date": "2017-11-30", "close": 50.95, "volume": null}, {"date": "2017-12-01", "close": 50.95, "volume": null}, {"date": "2017-12-04", "close": 50.95, "volume": null}, {"date": "2017-12-05", "close": 50.95, "volume": null}, {"date": "2017-12-06", "close": 48.1, "volume": 911.0}, {"date": "2017-12-07", "close": 48.1, "volume": null}, {"date": "2017-12-08", "close": 48.1, "volume": null}, {"date": "2017-12-11", "close": 48.1, "volume": null}, {"date": "2017-12-12", "close": 48.1, "volume": null}, {"date": "2017-12-13", "close": 48.1, "volume": null}, {"date": "2017-12-14", "close": 48.1, "volume": null}, {"date": "2017-12-15", "close": 48.1, "volume": null}, {"date": "2017-12-18", "close": 48.1, "volume": null}, {"date": "2017-12-19", "close": 48.1, "volume": null}, {"date": "2017-12-20", "close": 50.0, "volume": 865.0}, {"date": "2017-12-21", "close": 50.0, "volume": null}, {"date": "2017-12-22", "close": 50.0, "volume": null}, {"date": "2017-12-26", "close": 50.0, "volume": null}, {"date": "2017-12-27", "close": 51.5, "volume": 2264.0}, {"date": "2017-12-28", "close": 52.0, "volume": 269.0}, {"date": "2017-12-29", "close": 51.5, "volume": 2427.0}, {"date": "2018-01-02", "close": 51.5, "volume": null}, {"date": "2018-01-03", "close": 51.5, "volume": null}, {"date": "2018-01-04", "close": 52.15, "volume": 956.0}, {"date": "2018-01-05", "close": 52.15, "volume": null}, {"date": "2018-01-08", "close": 52.5, "volume": 500.0}, {"date": "2018-01-09", "close": 48.5, "volume": 161.0}, {"date": "2018-01-10", "close": 48.5, "volume": null}, {"date": "2018-01-11", "close": 48.5, "volume": null}, {"date": "2018-01-12", "close": 49.2, "volume": 665.0}, {"date": "2018-01-16", "close": 49.2, "volume": null}, {"date": "2018-01-17", "close": 49.2, "volume": null}, {"date": "2018-01-18", "close": 53.025, "volume": 553.0}, {"date": "2018-01-19", "close": 53.025, "volume": null}, {"date": "2018-01-22", "close": 53.025, "volume": null}, {"date": "2018-01-23", "close": 53.025, "volume": null}, {"date": "2018-01-24", "close": 53.025, "volume": null}, {"date": "2018-01-25", "close": 55.45, "volume": 1805.0}, {"date": "2018-01-26", "close": 56.0, "volume": 302.0}, {"date": "2018-01-29", "close": 56.0, "volume": null}, {"date": "2018-01-30", "close": 49.95, "volume": 200.0}, {"date": "2018-01-31", "close": 49.95, "volume": null}, {"date": "2018-02-01", "close": 49.95, "volume": null}, {"date": "2018-02-02", "close": 49.95, "volume": null}, {"date": "2018-02-05", "close": 49.95, "volume": null}, {"date": "2018-02-06", "close": 49.95, "volume": null}, {"date": "2018-02-07", "close": 49.95, "volume": null}, {"date": "2018-02-08", "close": 49.95, "volume": null}, {"date": "2018-02-09", "close": 49.95, "volume": null}, {"date": "2018-02-12", "close": 49.95, "volume": null}, {"date": "2018-02-13", "close": 49.0, "volume": 106.0}, {"date": "2018-02-14", "close": 50.0, "volume": 195.0}, {"date": "2018-02-15", "close": 50.7, "volume": 1618.0}, {"date": "2018-02-16", "close": 51.0, "volume": 766.0}, {"date": "2018-02-20", "close": 51.0, "volume": null}, {"date": "2018-02-21", "close": 52.5, "volume": 2449.0}, {"date": "2018-02-22", "close": 52.15, "volume": 2335.0}, {"date": "2018-02-23", "close": 52.15, "volume": null}, {"date": "2018-02-26", "close": 52.15, "volume": null}, {"date": "2018-02-27", "close": 52.0, "volume": 3018.0}, {"date": "2018-02-28", "close": 51.0, "volume": 3031.0}, {"date": "2018-03-01", "close": 51.0, "volume": null}, {"date": "2018-03-02", "close": 51.0, "volume": null}, {"date": "2018-03-05", "close": 52.95, "volume": 231.0}, {"date": "2018-03-06", "close": 52.95, "volume": null}, {"date": "2018-03-07", "close": 51.4, "volume": 510.0}, {"date": "2018-03-08", "close": 50.1079, "volume": 142.0}, {"date": "2018-03-09", "close": 50.1079, "volume": null}, {"date": "2018-03-12", "close": 50.1079, "volume": null}, {"date": "2018-03-13", "close": 50.1079, "volume": null}, {"date": "2018-03-14", "close": 52.0, "volume": 257.0}, {"date": "2018-03-15", "close": 52.0, "volume": 1231.0}, {"date": "2018-03-16", "close": 52.45, "volume": 2897.0}, {"date": "2018-03-19", "close": 52.45, "volume": null}, {"date": "2018-03-20", "close": 51.0, "volume": 250.0}, {"date": "2018-03-21", "close": 51.0, "volume": null}, {"date": "2018-03-22", "close": 51.0, "volume": null}, {"date": "2018-03-23", "close": 51.0, "volume": null}, {"date": "2018-03-26", "close": 51.0, "volume": 188.0}, {"date": "2018-03-27", "close": 52.9, "volume": 174.0}, {"date": "2018-03-28", "close": 52.9, "volume": null}, {"date": "2018-03-29", "close": 52.9, "volume": null}, {"date": "2018-04-02", "close": 52.9, "volume": null}, {"date": "2018-04-03", "close": 52.9, "volume": null}, {"date": "2018-04-04", "close": 52.9, "volume": null}, {"date": "2018-04-05", "close": 52.9, "volume": null}, {"date": "2018-04-06", "close": 52.9, "volume": null}, {"date": "2018-04-09", "close": 52.9, "volume": null}, {"date": "2018-04-10", "close": 52.9, "volume": null}, {"date": "2018-04-11", "close": 53.0, "volume": 4590.0}, {"date": "2018-04-12", "close": 52.9, "volume": 4581.0}, {"date": "2018-04-13", "close": 52.9, "volume": null}, {"date": "2018-04-16", "close": 52.9, "volume": null}, {"date": "2018-04-17", "close": 64.0, "volume": 3934.0}, {"date": "2018-04-18", "close": 65.0, "volume": 1067.0}, {"date": "2018-04-19", "close": 63.6252, "volume": 592.0}, {"date": "2018-04-20", "close": 65.0, "volume": 731.0}, {"date": "2018-04-23", "close": 69.23, "volume": 803.0}, {"date": "2018-04-24", "close": 69.23, "volume": null}, {"date": "2018-04-25", "close": 69.23, "volume": null}, {"date": "2018-04-26", "close": 66.0, "volume": 362.0}, {"date": "2018-04-27", "close": 67.0, "volume": 164.0}, {"date": "2018-04-30", "close": 67.0, "volume": null}, {"date": "2018-05-01", "close": 67.0, "volume": null}, {"date": "2018-05-02", "close": 65.54, "volume": 866.0}, {"date": "2018-05-03", "close": 65.54, "volume": null}, {"date": "2018-05-04", "close": 65.54, "volume": null}, {"date": "2018-05-07", "close": 68.0, "volume": 151.0}, {"date": "2018-05-08", "close": 69.7095, "volume": 809.0}, {"date": "2018-05-09", "close": 69.7095, "volume": null}, {"date": "2018-05-10", "close": 69.7095, "volume": null}, {"date": "2018-05-11", "close": 69.7095, "volume": null}, {"date": "2018-05-14", "close": 65.75, "volume": 2002.0}, {"date": "2018-05-15", "close": 65.75, "volume": null}, {"date": "2018-05-16", "close": 66.5, "volume": 627.0}, {"date": "2018-05-17", "close": 66.5, "volume": null}, {"date": "2018-05-18", "close": 67.0, "volume": 123.0}, {"date": "2018-05-21", "close": 67.0, "volume": null}, {"date": "2018-05-22", "close": 67.8, "volume": 679.0}, {"date": "2018-05-23", "close": 66.85, "volume": 415.0}, {"date": "2018-05-24", "close": 68.5002, "volume": 605.0}, {"date": "2018-05-25", "close": 66.1, "volume": 215.0}, {"date": "2018-05-29", "close": 65.05, "volume": 461.0}, {"date": "2018-05-30", "close": 65.05, "volume": null}, {"date": "2018-05-31", "close": 65.05, "volume": null}, {"date": "2018-06-01", "close": 65.05, "volume": null}, {"date": "2018-06-04", "close": 68.0, "volume": 400.0}, {"date": "2018-06-05", "close": 68.0, "volume": null}, {"date": "2018-06-06", "close": 68.0, "volume": null}, {"date": "2018-06-07", "close": 68.0, "volume": null}, {"date": "2018-06-08", "close": 68.6036, "volume": 521.0}, {"date": "2018-06-11", "close": 68.6036, "volume": null}, {"date": "2018-06-12", "close": 68.6036, "volume": null}, {"date": "2018-06-13", "close": 68.6036, "volume": null}, {"date": "2018-06-14", "close": 68.6036, "volume": null}, {"date": "2018-06-15", "close": 70.0, "volume": 2405.0}, {"date": "2018-06-18", "close": 70.0, "volume": null}, {"date": "2018-06-19", "close": 70.0, "volume": null}, {"date": "2018-06-20", "close": 70.0, "volume": null}, {"date": "2018-06-21", "close": 70.3, "volume": 524.0}, {"date": "2018-06-22", "close": 70.3, "volume": null}, {"date": "2018-06-25", "close": 70.0, "volume": 1364.0}, {"date": "2018-06-26", "close": 70.0, "volume": null}, {"date": "2018-06-27", "close": 71.0, "volume": 207.0}, {"date": "2018-06-28", "close": 71.0, "volume": null}, {"date": "2018-06-29", "close": 71.0, "volume": null}, {"date": "2018-07-02", "close": 71.0, "volume": null}, {"date": "2018-07-03", "close": 71.0, "volume": null}, {"date": "2018-07-05", "close": 71.0, "volume": 369.0}, {"date": "2018-07-06", "close": 71.0, "volume": null}, {"date": "2018-07-09", "close": 71.0, "volume": null}, {"date": "2018-07-10", "close": 71.0, "volume": null}, {"date": "2018-07-11", "close": 70.0, "volume": 826.0}, {"date": "2018-07-12", "close": 70.0, "volume": null}, {"date": "2018-07-13", "close": 70.05, "volume": 390.0}, {"date": "2018-07-16", "close": 70.05, "volume": null}, {"date": "2018-07-17", "close": 71.15, "volume": 260.0}, {"date": "2018-07-18", "close": 71.15, "volume": null}, {"date": "2018-07-19", "close": 68.05, "volume": 286.0}, {"date": "2018-07-20", "close": 68.05, "volume": null}, {"date": "2018-07-23", "close": 71.5, "volume": 1110.0}, {"date": "2018-07-24", "close": 71.5, "volume": null}, {"date": "2018-07-25", "close": 71.5, "volume": null}, {"date": "2018-07-26", "close": 71.5, "volume": null}, {"date": "2018-07-27", "close": 70.25, "volume": 101.0}, {"date": "2018-07-30", "close": 70.25, "volume": null}, {"date": "2018-07-31", "close": 75.2, "volume": 759.0}, {"date": "2018-08-01", "close": 75.2, "volume": null}, {"date": "2018-08-02", "close": 71.005, "volume": 312.0}, {"date": "2018-08-03", "close": 73.0, "volume": 510.0}, {"date": "2018-08-06", "close": 73.0, "volume": null}, {"date": "2018-08-07", "close": 73.0, "volume": null}, {"date": "2018-08-08", "close": 73.0, "volume": null}, {"date": "2018-08-09", "close": 73.0, "volume": null}, {"date": "2018-08-10", "close": 73.0, "volume": null}, {"date": "2018-08-13", "close": 73.0, "volume": null}, {"date": "2018-08-14", "close": 73.0, "volume": null}, {"date": "2018-08-15", "close": 74.85, "volume": 278.0}, {"date": "2018-08-16", "close": 74.85, "volume": null}, {"date": "2018-08-17", "close": 73.1, "volume": 548.0}, {"date": "2018-08-20", "close": 76.0, "volume": 1616.0}, {"date": "2018-08-21", "close": 76.0, "volume": null}, {"date": "2018-08-22", "close": 76.0, "volume": null}, {"date": "2018-08-23", "close": 76.0, "volume": null}, {"date": "2018-08-24", "close": 76.0, "volume": null}, {"date": "2018-08-27", "close": 77.0, "volume": 208.0}, {"date": "2018-08-28", "close": 77.0, "volume": null}, {"date": "2018-08-29", "close": 76.95, "volume": 157.0}, {"date": "2018-08-30", "close": 76.95, "volume": null}, {"date": "2018-08-31", "close": 76.95, "volume": null}, {"date": "2018-09-04", "close": 76.95, "volume": null}, {"date": "2018-09-05", "close": 76.95, "volume": null}, {"date": "2018-09-06", "close": 76.95, "volume": null}, {"date": "2018-09-07", "close": 76.95, "volume": null}, {"date": "2018-09-10", "close": 76.95, "volume": null}, {"date": "2018-09-11", "close": 68.4, "volume": 513.0}, {"date": "2018-09-12", "close": 71.0, "volume": 402.0}, {"date": "2018-09-13", "close": 71.0, "volume": null}, {"date": "2018-09-14", "close": 71.0, "volume": 686.0}, {"date": "2018-09-17", "close": 72.0, "volume": 227.0}, {"date": "2018-09-18", "close": 72.0, "volume": 477.0}, {"date": "2018-09-19", "close": 72.0, "volume": null}, {"date": "2018-09-20", "close": 70.0, "volume": 265.0}, {"date": "2018-09-21", "close": 80.5, "volume": 1587.0}, {"date": "2018-09-24", "close": 78.2, "volume": 283.0}, {"date": "2018-09-25", "close": 78.2, "volume": null}, {"date": "2018-09-26", "close": 75.55, "volume": 223.0}, {"date": "2018-09-27", "close": 75.05, "volume": 611.0}, {"date": "2018-09-28", "close": 72.2, "volume": 489.0}, {"date": "2018-10-01", "close": 72.2, "volume": null}, {"date": "2018-10-02", "close": 79.37, "volume": 140.0}, {"date": "2018-10-03", "close": 79.37, "volume": null}, {"date": "2018-10-04", "close": 78.99, "volume": 658.0}, {"date": "2018-10-05", "close": 78.99, "volume": null}, {"date": "2018-10-08", "close": 78.97, "volume": 393.0}, {"date": "2018-10-09", "close": 78.97, "volume": null}, {"date": "2018-10-10", "close": 76.5, "volume": 417.0}, {"date": "2018-10-11", "close": 76.5, "volume": null}, {"date": "2018-10-12", "close": 76.5, "volume": null}, {"date": "2018-10-15", "close": 76.5, "volume": null}, {"date": "2018-10-16", "close": 76.5, "volume": null}, {"date": "2018-10-17", "close": 76.5, "volume": null}, {"date": "2018-10-18", "close": 76.5, "volume": null}, {"date": "2018-10-19", "close": 76.5, "volume": null}, {"date": "2018-10-22", "close": 76.5, "volume": null}, {"date": "2018-10-23", "close": 76.0, "volume": 214.0}, {"date": "2018-10-24", "close": 76.5606, "volume": 304.0}, {"date": "2018-10-25", "close": 76.5606, "volume": null}, {"date": "2018-10-26", "close": 77.0911, "volume": 358.0}, {"date": "2018-10-29", "close": 77.0911, "volume": null}, {"date": "2018-10-30", "close": 77.8602, "volume": 1398.0}, {"date": "2018-10-31", "close": 77.8602, "volume": null}, {"date": "2018-11-01", "close": 77.8602, "volume": null}, {"date": "2018-11-02", "close": 77.8602, "volume": null}, {"date": "2018-11-05", "close": 77.8602, "volume": null}, {"date": "2018-11-06", "close": 77.8602, "volume": null}, {"date": "2018-11-07", "close": 77.8602, "volume": null}, {"date": "2018-11-08", "close": 77.8602, "volume": null}, {"date": "2018-11-09", "close": 76.0, "volume": 2026.0}, {"date": "2018-11-12", "close": 74.81, "volume": 2808.0}, {"date": "2018-11-13", "close": 75.99, "volume": 317.0}, {"date": "2018-11-14", "close": 75.99, "volume": null}, {"date": "2018-11-15", "close": 75.99, "volume": null}, {"date": "2018-11-16", "close": 75.99, "volume": null}, {"date": "2018-11-19", "close": 75.99, "volume": null}, {"date": "2018-11-20", "close": 75.99, "volume": null}, {"date": "2018-11-21", "close": 77.0, "volume": 7041.0}, {"date": "2018-11-23", "close": 76.51, "volume": 7701.0}, {"date": "2018-11-26", "close": 77.0, "volume": 572.0}, {"date": "2018-11-27", "close": 77.807, "volume": 1113.0}, {"date": "2018-11-28", "close": 77.01, "volume": 1054.0}, {"date": "2018-11-29", "close": 77.01, "volume": null}, {"date": "2018-11-30", "close": 74.41, "volume": 749.0}, {"date": "2018-12-03", "close": 75.9999, "volume": 1433.0}, {"date": "2018-12-04", "close": 77.7, "volume": 2313.0}, {"date": "2018-12-06", "close": 77.01, "volume": 831.0}, {"date": "2018-12-07", "close": 77.01, "volume": null}, {"date": "2018-12-10", "close": 77.01, "volume": null}, {"date": "2018-12-11", "close": 77.01, "volume": null}, {"date": "2018-12-12", "close": 78.8, "volume": 2051.0}, {"date": "2018-12-13", "close": 78.3, "volume": 2851.0}, {"date": "2018-12-14", "close": 80.4, "volume": 418.0}, {"date": "2018-12-17", "close": 72.61, "volume": 864.0}, {"date": "2018-12-18", "close": 69.19, "volume": 1608.0}, {"date": "2018-12-19", "close": 70.6, "volume": 770.0}, {"date": "2018-12-20", "close": 69.2, "volume": 314.0}, {"date": "2018-12-21", "close": 70.5, "volume": 259.0}, {"date": "2018-12-24", "close": 70.5, "volume": null}, {"date": "2018-12-26", "close": 67.0101, "volume": 2441.0}, {"date": "2018-12-27", "close": 70.77, "volume": 4721.0}, {"date": "2018-12-28", "close": 71.0, "volume": 394.0}, {"date": "2018-12-31", "close": 70.05, "volume": 429.0}, {"date": "2019-01-02", "close": 70.53, "volume": 934.0}, {"date": "2019-01-03", "close": 79.2095, "volume": 531.0}, {"date": "2019-01-04", "close": 79.2095, "volume": null}, {"date": "2019-01-07", "close": 79.2095, "volume": null}, {"date": "2019-01-08", "close": 73.5263, "volume": 533.0}, {"date": "2019-01-09", "close": 80.8, "volume": 1044.0}, {"date": "2019-01-10", "close": 80.8, "volume": null}, {"date": "2019-01-11", "close": 80.8, "volume": null}, {"date": "2019-01-14", "close": 80.8, "volume": null}, {"date": "2019-01-15", "close": 80.8, "volume": null}, {"date": "2019-01-16", "close": 80.8, "volume": null}, {"date": "2019-01-17", "close": 82.0001, "volume": 3358.0}, {"date": "2019-01-18", "close": 82.9299, "volume": 301.0}, {"date": "2019-01-22", "close": 82.9299, "volume": null}, {"date": "2019-01-23", "close": 82.9299, "volume": null}, {"date": "2019-01-24", "close": 82.9299, "volume": null}, {"date": "2019-01-25", "close": 87.0, "volume": 1179.0}, {"date": "2019-01-28", "close": 87.0, "volume": 1633.0}, {"date": "2019-01-29", "close": 87.0, "volume": null}, {"date": "2019-01-30", "close": 88.6967, "volume": 245.0}, {"date": "2019-01-31", "close": 92.45, "volume": 843.0}, {"date": "2019-02-01", "close": 99.321, "volume": 1575.0}, {"date": "2019-02-04", "close": 99.321, "volume": null}, {"date": "2019-02-05", "close": 111.975, "volume": 5699.0}, {"date": "2019-02-06", "close": 124.6905, "volume": 3150.0}, {"date": "2019-02-07", "close": 115.5, "volume": 2522.0}, {"date": "2019-02-08", "close": 121.0, "volume": 1388.0}, {"date": "2019-02-11", "close": 124.0, "volume": 1747.0}, {"date": "2019-02-12", "close": 115.9999, "volume": 4268.0}, {"date": "2019-02-13", "close": 115.0, "volume": 1328.0}, {"date": "2019-02-14", "close": 115.0, "volume": null}, {"date": "2019-02-15", "close": 124.64, "volume": 1047.0}, {"date": "2019-02-19", "close": 124.64, "volume": null}, {"date": "2019-02-20", "close": 120.3362, "volume": 960.0}, {"date": "2019-02-21", "close": 124.5, "volume": 608.0}, {"date": "2019-02-22", "close": 124.5, "volume": null}, {"date": "2019-02-25", "close": 124.5, "volume": 318.0}, {"date": "2019-02-26", "close": 125.0, "volume": 309.0}, {"date": "2019-02-27", "close": 129.0, "volume": 4139.0}, {"date": "2019-02-28", "close": 136.05, "volume": 5032.0}, {"date": "2019-03-01", "close": 123.0, "volume": 4226.0}, {"date": "2019-03-04", "close": 124.5, "volume": 1870.0}, {"date": "2019-03-05", "close": 124.5, "volume": null}, {"date": "2019-03-06", "close": 138.5, "volume": 1964.0}, {"date": "2019-03-07", "close": 140.0, "volume": 859.0}, {"date": "2019-03-08", "close": 149.56, "volume": 1451.0}, {"date": "2019-03-11", "close": 155.74, "volume": 4387.0}, {"date": "2019-03-12", "close": 155.74, "volume": null}, {"date": "2019-03-13", "close": 150.0, "volume": 3733.0}, {"date": "2019-03-14", "close": 152.0, "volume": 1334.0}, {"date": "2019-03-15", "close": 164.8, "volume": 1092.0}, {"date": "2019-03-18", "close": 175.0, "volume": 3585.0}, {"date": "2019-03-19", "close": 175.6, "volume": 2355.0}, {"date": "2019-03-20", "close": 184.2, "volume": 1120.0}, {"date": "2019-03-21", "close": 175.0001, "volume": 2601.0}, {"date": "2019-03-22", "close": 180.0, "volume": 2733.0}, {"date": "2019-03-25", "close": 174.0, "volume": 882.0}, {"date": "2019-03-26", "close": 170.0, "volume": 1167.0}, {"date": "2019-03-27", "close": 170.0, "volume": null}, {"date": "2019-03-28", "close": 169.0, "volume": 937.0}, {"date": "2019-03-29", "close": 169.0, "volume": null}, {"date": "2019-04-01", "close": 150.1378, "volume": 1247.0}, {"date": "2019-04-02", "close": 144.57, "volume": 1152.0}, {"date": "2019-04-03", "close": 118.5595, "volume": 807.0}, {"date": "2019-04-04", "close": 146.2, "volume": 2973.0}, {"date": "2019-04-05", "close": 138.25, "volume": 2354.0}, {"date": "2019-04-08", "close": 140.0, "volume": 839.0}, {"date": "2019-04-09", "close": 145.61, "volume": 767.0}, {"date": "2019-04-10", "close": 145.61, "volume": null}, {"date": "2019-04-11", "close": 149.95, "volume": 326.0}, {"date": "2019-04-12", "close": 149.95, "volume": null}, {"date": "2019-04-15", "close": 149.0, "volume": 576.0}, {"date": "2019-04-16", "close": 142.0, "volume": 1904.0}, {"date": "2019-04-17", "close": 139.417, "volume": 1343.0}, {"date": "2019-04-18", "close": 137.0, "volume": 1734.0}, {"date": "2019-04-22", "close": 140.2, "volume": 1485.0}, {"date": "2019-04-23", "close": 140.0, "volume": 3139.0}, {"date": "2019-04-24", "close": 140.0, "volume": 668.0}, {"date": "2019-04-25", "close": 140.0, "volume": 1884.0}, {"date": "2019-04-26", "close": 137.99, "volume": 428.0}, {"date": "2019-04-29", "close": 137.99, "volume": null}, {"date": "2019-04-30", "close": 138.0, "volume": 1827.0}, {"date": "2019-05-01", "close": 138.0, "volume": 2198.0}, {"date": "2019-05-02", "close": 138.0, "volume": 1528.0}, {"date": "2019-05-03", "close": 138.01, "volume": 5110.0}, {"date": "2019-05-06", "close": 137.2, "volume": 3695.0}, {"date": "2019-05-07", "close": 138.0, "volume": 5233.0}, {"date": "2019-05-08", "close": 138.0, "volume": null}, {"date": "2019-05-09", "close": 128.2487, "volume": 302.0}, {"date": "2019-05-10", "close": 140.0, "volume": 395.0}, {"date": "2019-05-13", "close": 140.0, "volume": null}, {"date": "2019-05-14", "close": 138.99, "volume": 1655.0}, {"date": "2019-05-15", "close": 138.99, "volume": null}, {"date": "2019-05-16", "close": 138.99, "volume": null}, {"date": "2019-05-17", "close": 137.0, "volume": 250.0}, {"date": "2019-05-20", "close": 136.0, "volume": 383.0}, {"date": "2019-05-21", "close": 135.2801, "volume": 1650.0}, {"date": "2019-05-22", "close": 136.0, "volume": 2152.0}, {"date": "2019-05-23", "close": 137.0, "volume": 1382.0}, {"date": "2019-05-24", "close": 137.0, "volume": 3125.0}, {"date": "2019-05-28", "close": 137.51, "volume": 2144.0}, {"date": "2019-05-29", "close": 134.99, "volume": 5204.0}, {"date": "2019-05-30", "close": 136.1775, "volume": 3676.0}, {"date": "2019-05-31", "close": 133.5, "volume": 1538.0}, {"date": "2019-06-03", "close": 131.3, "volume": 1314.0}, {"date": "2019-06-04", "close": 133.31, "volume": 1032.0}, {"date": "2019-06-05", "close": 127.8, "volume": 270.0}, {"date": "2019-06-06", "close": 132.7, "volume": 318.0}, {"date": "2019-06-07", "close": 137.05, "volume": 4195.0}, {"date": "2019-06-10", "close": 136.0, "volume": 1962.0}, {"date": "2019-06-11", "close": 137.0, "volume": 2403.0}, {"date": "2019-06-12", "close": 135.88, "volume": 2901.0}, {"date": "2019-06-13", "close": 135.97, "volume": 816.0}, {"date": "2019-06-14", "close": 136.0, "volume": 1343.0}, {"date": "2019-06-17", "close": 133.8, "volume": 2945.0}, {"date": "2019-06-18", "close": 137.0, "volume": 1414.0}, {"date": "2019-06-19", "close": 137.3, "volume": 786.0}, {"date": "2019-06-20", "close": 134.44, "volume": 4023.0}, {"date": "2019-06-21", "close": 136.7, "volume": 3493.0}, {"date": "2019-06-24", "close": 136.0, "volume": 712.0}, {"date": "2019-06-25", "close": 133.21, "volume": 2764.0}, {"date": "2019-06-26", "close": 133.01, "volume": 4309.0}, {"date": "2019-06-27", "close": 132.9, "volume": 1038.0}, {"date": "2019-06-28", "close": 133.13, "volume": 60566.0}, {"date": "2019-07-01", "close": 132.3, "volume": 3251.0}, {"date": "2019-07-02", "close": 129.95, "volume": 2356.0}, {"date": "2019-07-03", "close": 129.95, "volume": null}, {"date": "2019-07-05", "close": 129.95, "volume": null}, {"date": "2019-07-08", "close": 127.18, "volume": 3093.0}, {"date": "2019-07-09", "close": 127.18, "volume": null}, {"date": "2019-07-10", "close": 125.969, "volume": 3284.0}, {"date": "2019-07-11", "close": 125.969, "volume": null}, {"date": "2019-07-12", "close": 122.5, "volume": 511.0}, {"date": "2019-07-15", "close": 122.5, "volume": 1217.0}, {"date": "2019-07-16", "close": 122.96, "volume": 1111.0}, {"date": "2019-07-17", "close": 125.3, "volume": 1069.0}, {"date": "2019-07-18", "close": 122.05, "volume": 468.0}, {"date": "2019-07-19", "close": 116.4, "volume": 1283.0}, {"date": "2019-07-22", "close": 125.4, "volume": 1508.0}, {"date": "2019-07-23", "close": 122.2, "volume": 646.0}, {"date": "2019-07-24", "close": 122.7, "volume": 3700.0}, {"date": "2019-07-25", "close": 123.2, "volume": 365.0}, {"date": "2019-07-26", "close": 124.83, "volume": 293.0}, {"date": "2019-07-29", "close": 124.83, "volume": null}, {"date": "2019-07-30", "close": 121.6, "volume": 1332.0}, {"date": "2019-07-31", "close": 120.84, "volume": 1090.0}, {"date": "2019-08-01", "close": 122.3, "volume": 1590.0}, {"date": "2019-08-02", "close": 123.25, "volume": 473.0}, {"date": "2019-08-05", "close": 119.32, "volume": 349.0}, {"date": "2019-08-06", "close": 122.0, "volume": 1279.0}, {"date": "2019-08-07", "close": 122.0, "volume": null}, {"date": "2019-08-08", "close": 116.81, "volume": 402.0}, {"date": "2019-08-09", "close": 116.81, "volume": null}, {"date": "2019-08-12", "close": 116.81, "volume": null}, {"date": "2019-08-13", "close": 116.81, "volume": null}, {"date": "2019-08-14", "close": 114.51, "volume": 368.0}, {"date": "2019-08-15", "close": 107.0, "volume": 1509.0}, {"date": "2019-08-16", "close": 107.0, "volume": 710.0}, {"date": "2019-08-19", "close": 107.0, "volume": null}, {"date": "2019-08-20", "close": 107.0, "volume": null}, {"date": "2019-08-21", "close": 106.3427, "volume": 605.0}, {"date": "2019-08-22", "close": 109.7, "volume": 595.0}, {"date": "2019-08-23", "close": 113.12, "volume": 1040.0}, {"date": "2019-08-26", "close": 113.12, "volume": null}, {"date": "2019-08-27", "close": 113.7, "volume": 1383.0}, {"date": "2019-08-28", "close": 112.16, "volume": 1538.0}, {"date": "2019-08-29", "close": 115.1, "volume": 2087.0}, {"date": "2019-08-30", "close": 111.0, "volume": 276.0}, {"date": "2019-09-03", "close": 111.12, "volume": 349.0}, {"date": "2019-09-04", "close": 110.15, "volume": 428.0}, {"date": "2019-09-05", "close": 109.6, "volume": 320.0}, {"date": "2019-09-06", "close": 109.6, "volume": null}, {"date": "2019-09-09", "close": 114.4, "volume": 768.0}, {"date": "2019-09-10", "close": 113.3, "volume": 1396.0}, {"date": "2019-09-11", "close": 113.3, "volume": null}, {"date": "2019-09-12", "close": 112.255, "volume": 1449.0}, {"date": "2019-09-13", "close": 114.0, "volume": 1370.0}, {"date": "2019-09-16", "close": 114.63, "volume": 1811.0}, {"date": "2019-09-17", "close": 113.2338, "volume": 1518.0}, {"date": "2019-09-18", "close": 114.0, "volume": 1891.0}, {"date": "2019-09-19", "close": 115.33, "volume": 2338.0}, {"date": "2019-09-20", "close": 116.68, "volume": 4147.0}, {"date": "2019-09-23", "close": 116.77, "volume": 630.0}, {"date": "2019-09-24", "close": 116.33, "volume": 791.0}, {"date": "2019-09-25", "close": 116.8, "volume": 958.0}, {"date": "2019-09-26", "close": 115.75, "volume": 692.0}, {"date": "2019-09-27", "close": 115.75, "volume": null}, {"date": "2019-09-30", "close": 115.0, "volume": 541.0}, {"date": "2019-10-01", "close": 115.0, "volume": null}, {"date": "2019-10-02", "close": 115.61, "volume": 295.0}, {"date": "2019-10-03", "close": 115.27, "volume": 220.0}, {"date": "2019-10-04", "close": 115.27, "volume": null}, {"date": "2019-10-07", "close": 115.13, "volume": 1896.0}, {"date": "2019-10-08", "close": 115.84, "volume": 4906.0}, {"date": "2019-10-09", "close": 119.27, "volume": 3557.0}, {"date": "2019-10-10", "close": 120.99, "volume": 1737.0}, {"date": "2019-10-11", "close": 122.05, "volume": 2657.0}, {"date": "2019-10-14", "close": 126.0, "volume": 7877.0}, {"date": "2019-10-15", "close": 132.79, "volume": 4054.0}, {"date": "2019-10-16", "close": 137.5, "volume": 2450.0}, {"date": "2019-10-17", "close": 140.5, "volume": 3678.0}, {"date": "2019-10-18", "close": 147.4, "volume": 3890.0}, {"date": "2019-10-21", "close": 154.74, "volume": 5401.0}, {"date": "2019-10-22", "close": 155.1208, "volume": 6100.0}, {"date": "2019-10-23", "close": 156.57, "volume": 1059.0}, {"date": "2019-10-24", "close": 155.63, "volume": 603.0}, {"date": "2019-10-25", "close": 157.92, "volume": 5264.0}, {"date": "2019-10-28", "close": 154.31, "volume": 4638.0}, {"date": "2019-10-29", "close": 156.76, "volume": 1102.0}, {"date": "2019-10-30", "close": 157.32, "volume": 2242.0}, {"date": "2019-10-31", "close": 158.42, "volume": 4230.0}, {"date": "2019-11-01", "close": 158.56, "volume": 2644.0}, {"date": "2019-11-04", "close": 156.02, "volume": 1162.0}, {"date": "2019-11-05", "close": 158.8, "volume": 1452.0}, {"date": "2019-11-06", "close": 156.55, "volume": 832.0}, {"date": "2019-11-07", "close": 158.14, "volume": 1271.0}, {"date": "2019-11-08", "close": 157.344, "volume": 1302.0}, {"date": "2019-11-11", "close": 165.04, "volume": 4343.0}, {"date": "2019-11-12", "close": 167.54, "volume": 3015.0}, {"date": "2019-11-13", "close": 152.83, "volume": 11598.0}, {"date": "2019-11-14", "close": 127.0, "volume": 6027.0}, {"date": "2019-11-15", "close": 139.8, "volume": 2138.0}, {"date": "2019-11-18", "close": 148.92, "volume": 3909.0}, {"date": "2019-11-19", "close": 149.69, "volume": 3476.0}, {"date": "2019-11-20", "close": 149.91, "volume": 3846.0}, {"date": "2019-11-21", "close": 147.01, "volume": 881.0}, {"date": "2019-11-22", "close": 148.72, "volume": 3894.0}, {"date": "2019-11-25", "close": 149.11, "volume": 2582.0}, {"date": "2019-11-26", "close": 148.55, "volume": 2832.0}, {"date": "2019-11-27", "close": 148.1, "volume": 5518.0}, {"date": "2019-11-29", "close": 148.9, "volume": 1225.0}, {"date": "2019-12-02", "close": 147.85, "volume": 2862.0}, {"date": "2019-12-03", "close": 147.48, "volume": 3346.0}, {"date": "2019-12-04", "close": 149.39, "volume": 3913.0}, {"date": "2019-12-05", "close": 151.73, "volume": 1846.0}, {"date": "2019-12-06", "close": 152.0, "volume": 10369.0}, {"date": "2019-12-09", "close": 150.56, "volume": 2397.0}, {"date": "2019-12-10", "close": 153.34, "volume": 1254.0}, {"date": "2019-12-11", "close": 153.34, "volume": null}, {"date": "2019-12-12", "close": 153.4, "volume": 4772.0}, {"date": "2019-12-13", "close": 152.32, "volume": 739.0}, {"date": "2019-12-16", "close": 151.84, "volume": 4381.0}, {"date": "2019-12-17", "close": 155.1, "volume": 3106.0}, {"date": "2019-12-18", "close": 152.4, "volume": 4307.0}, {"date": "2019-12-19", "close": 148.95, "volume": 5394.0}, {"date": "2019-12-20", "close": 145.0, "volume": 7697.0}, {"date": "2019-12-23", "close": 149.57, "volume": 5517.0}, {"date": "2019-12-24", "close": 147.94, "volume": 1277.0}, {"date": "2019-12-26", "close": 148.74, "volume": 262.0}, {"date": "2019-12-27", "close": 148.68, "volume": 4746.0}, {"date": "2019-12-30", "close": 148.4, "volume": 3403.0}, {"date": "2019-12-31", "close": 151.26, "volume": 2743.0}, {"date": "2020-01-02", "close": 152.85, "volume": 1851.0}, {"date": "2020-01-03", "close": 149.5, "volume": 2704.0}, {"date": "2020-01-06", "close": 148.0, "volume": 1550.0}, {"date": "2020-01-07", "close": 148.21, "volume": 3962.0}, {"date": "2020-01-08", "close": 148.28, "volume": 4455.0}, {"date": "2020-01-09", "close": 148.5, "volume": 1170.0}, {"date": "2020-01-10", "close": 148.7, "volume": 1846.0}, {"date": "2020-01-13", "close": 149.3, "volume": 1159.0}, {"date": "2020-01-14", "close": 149.3, "volume": null}, {"date": "2020-01-15", "close": 148.53, "volume": 1553.0}, {"date": "2020-01-16", "close": 148.84, "volume": 372.0}, {"date": "2020-01-17", "close": 148.83, "volume": 914.0}, {"date": "2020-01-21", "close": 146.71, "volume": 1550.0}, {"date": "2020-01-22", "close": 148.27, "volume": 708.0}, {"date": "2020-01-23", "close": 152.12, "volume": 2328.0}, {"date": "2020-01-24", "close": 149.5, "volume": 1090.0}, {"date": "2020-01-27", "close": 145.3, "volume": 1025.0}, {"date": "2020-01-28", "close": 148.65, "volume": 1995.0}, {"date": "2020-01-29", "close": 149.15, "volume": 386.0}, {"date": "2020-01-30", "close": 148.8, "volume": 634.0}, {"date": "2020-01-31", "close": 145.65, "volume": 453.0}, {"date": "2020-02-03", "close": 147.13, "volume": 825.0}, {"date": "2020-02-04", "close": 148.01, "volume": 542.0}, {"date": "2020-02-05", "close": 148.01, "volume": null}, {"date": "2020-02-06", "close": 138.31, "volume": 5572.0}, {"date": "2020-02-07", "close": 139.7, "volume": 486.0}, {"date": "2020-02-10", "close": 138.26, "volume": 371.0}, {"date": "2020-02-11", "close": 138.26, "volume": null}, {"date": "2020-02-12", "close": 139.75, "volume": 173.0}, {"date": "2020-02-13", "close": 140.89, "volume": 843.0}, {"date": "2020-02-14", "close": 140.0, "volume": 246.0}, {"date": "2020-02-18", "close": 140.0, "volume": null}, {"date": "2020-02-19", "close": 140.0, "volume": 419.0}, {"date": "2020-02-20", "close": 139.0, "volume": 1819.0}, {"date": "2020-02-21", "close": 140.0, "volume": 617.0}, {"date": "2020-02-24", "close": 135.68, "volume": 503.0}, {"date": "2020-02-25", "close": 135.68, "volume": null}, {"date": "2020-02-26", "close": 130.0, "volume": 501.0}, {"date": "2020-02-27", "close": 130.0, "volume": 1434.0}, {"date": "2020-02-28", "close": 131.0, "volume": 622.0}, {"date": "2020-03-02", "close": 141.8, "volume": 850.0}, {"date": "2020-03-03", "close": 134.71, "volume": 328.0}, {"date": "2020-03-04", "close": 137.99, "volume": 1166.0}, {"date": "2020-03-05", "close": 134.3, "volume": 489.0}, {"date": "2020-03-06", "close": 128.93, "volume": 593.0}, {"date": "2020-03-09", "close": 90.54, "volume": 3060.0}, {"date": "2020-03-10", "close": 87.2, "volume": 1444.0}, {"date": "2020-03-11", "close": 73.28, "volume": 1184.0}, {"date": "2020-03-12", "close": 64.66, "volume": 975.0}, {"date": "2020-03-13", "close": 59.23, "volume": 1463.0}, {"date": "2020-03-16", "close": 52.1, "volume": 666.0}, {"date": "2020-03-17", "close": 57.0, "volume": 821.0}, {"date": "2020-03-18", "close": 48.05, "volume": 525.0}, {"date": "2020-03-19", "close": 49.9, "volume": 728.0}, {"date": "2020-03-20", "close": 49.58, "volume": 1381.0}, {"date": "2020-03-23", "close": 47.68, "volume": 185.0}, {"date": "2020-03-24", "close": 60.45, "volume": 1619.0}, {"date": "2020-03-25", "close": 63.47, "volume": 431.0}, {"date": "2020-03-26", "close": 67.8, "volume": 229.0}, {"date": "2020-03-27", "close": 68.02, "volume": 2308.0}, {"date": "2020-03-30", "close": 75.7, "volume": 16273.0}, {"date": "2020-03-31", "close": 74.0, "volume": 578.0}, {"date": "2020-04-01", "close": 63.0, "volume": 5976.0}, {"date": "2020-04-02", "close": 72.3, "volume": 7320.0}, {"date": "2020-04-03", "close": 75.0, "volume": 654.0}, {"date": "2020-04-06", "close": 82.61, "volume": 1836.0}, {"date": "2020-04-07", "close": 81.59, "volume": 1510.0}, {"date": "2020-04-08", "close": 81.4, "volume": 1562.0}, {"date": "2020-04-09", "close": 77.08, "volume": 1111.0}, {"date": "2020-04-13", "close": 77.39, "volume": 679.0}, {"date": "2020-04-14", "close": 74.8, "volume": 813.0}, {"date": "2020-04-15", "close": 66.0, "volume": 585.0}, {"date": "2020-04-16", "close": 65.6, "volume": 3021.0}, {"date": "2020-04-17", "close": 65.08, "volume": 881.0}, {"date": "2020-04-20", "close": 65.08, "volume": null}, {"date": "2020-04-21", "close": 61.0, "volume": 1763.0}, {"date": "2020-04-22", "close": 61.66, "volume": 934.0}, {"date": "2020-04-23", "close": 62.87, "volume": 1815.0}, {"date": "2020-04-24", "close": 67.6, "volume": 1303.0}, {"date": "2020-04-27", "close": 65.7, "volume": 1412.0}, {"date": "2020-04-28", "close": 62.31, "volume": 1198.0}, {"date": "2020-04-29", "close": 64.6, "volume": 1136.0}, {"date": "2020-04-30", "close": 62.48, "volume": 337.0}, {"date": "2020-05-01", "close": 60.13, "volume": 282.0}, {"date": "2020-05-04", "close": 60.6, "volume": 1217.0}, {"date": "2020-05-05", "close": 61.52, "volume": 883.0}, {"date": "2020-05-06", "close": 62.77, "volume": 184.0}, {"date": "2020-05-07", "close": 61.31, "volume": 777.0}, {"date": "2020-05-08", "close": 60.8, "volume": 1291.0}, {"date": "2020-05-11", "close": 59.13, "volume": 1022.0}, {"date": "2020-05-12", "close": 55.0, "volume": 1602.0}, {"date": "2020-05-13", "close": 52.5, "volume": 790.0}, {"date": "2020-05-14", "close": 49.7, "volume": 724.0}, {"date": "2020-05-15", "close": 49.7, "volume": null}, {"date": "2020-05-18", "close": 78.5, "volume": 5677.0}, {"date": "2020-05-19", "close": 92.0, "volume": 8679.0}, {"date": "2020-05-20", "close": 86.01, "volume": 4534.0}, {"date": "2020-05-21", "close": 95.0, "volume": 5739.0}, {"date": "2020-05-22", "close": 92.51, "volume": 3112.0}, {"date": "2020-05-26", "close": 93.0, "volume": 2262.0}, {"date": "2020-05-27", "close": 91.51, "volume": 2711.0}, {"date": "2020-05-28", "close": 74.18, "volume": 2857.0}, {"date": "2020-05-29", "close": 75.96, "volume": 6982.0}, {"date": "2020-06-01", "close": 77.01, "volume": 4149.0}, {"date": "2020-06-02", "close": 73.46, "volume": 1959.0}, {"date": "2020-06-03", "close": 72.5, "volume": 1834.0}, {"date": "2020-06-04", "close": 74.0, "volume": 2412.0}, {"date": "2020-06-05", "close": 84.51, "volume": 5876.0}, {"date": "2020-06-08", "close": 87.5, "volume": 2234.0}, {"date": "2020-06-09", "close": 91.0, "volume": 1119.0}, {"date": "2020-06-10", "close": 92.8, "volume": 4919.0}, {"date": "2020-06-11", "close": 88.16, "volume": 458.0}, {"date": "2020-06-12", "close": 92.9, "volume": 1413.0}, {"date": "2020-06-15", "close": 88.25, "volume": 280.0}, {"date": "2020-06-16", "close": 83.8, "volume": 2137.0}, {"date": "2020-06-17", "close": 81.0, "volume": 6038.0}, {"date": "2020-06-18", "close": 82.8, "volume": 1546.0}, {"date": "2020-06-19", "close": 83.99, "volume": 2012.0}, {"date": "2020-06-22", "close": 83.99, "volume": null}, {"date": "2020-06-23", "close": 86.5, "volume": 644.0}, {"date": "2020-06-24", "close": 80.0, "volume": 326.0}, {"date": "2020-06-25", "close": 79.04, "volume": 1765.0}, {"date": "2020-06-26", "close": 75.09, "volume": 5492.0}, {"date": "2020-06-29", "close": 74.7, "volume": 1729.0}, {"date": "2020-06-30", "close": 71.09, "volume": 1216.0}, {"date": "2020-07-01", "close": 71.33, "volume": 1002.0}, {"date": "2020-07-02", "close": 75.24, "volume": 335.0}, {"date": "2020-07-06", "close": 75.24, "volume": null}, {"date": "2020-07-07", "close": 74.8, "volume": 643.0}, {"date": "2020-07-08", "close": 74.8, "volume": null}, {"date": "2020-07-09", "close": 69.6, "volume": 278.0}, {"date": "2020-07-10", "close": 71.5, "volume": 307.0}, {"date": "2020-07-13", "close": 69.5, "volume": 628.0}, {"date": "2020-07-14", "close": 70.9, "volume": 2590.0}, {"date": "2020-07-15", "close": 72.6, "volume": 2824.0}, {"date": "2020-07-16", "close": 73.1, "volume": 530.0}, {"date": "2020-07-17", "close": 75.99, "volume": 895.0}, {"date": "2020-07-20", "close": 73.1, "volume": 746.0}, {"date": "2020-07-21", "close": 75.0, "volume": 1747.0}, {"date": "2020-07-22", "close": 73.4, "volume": 320.0}, {"date": "2020-07-23", "close": 73.4, "volume": null}, {"date": "2020-07-24", "close": 73.4, "volume": null}, {"date": "2020-07-27", "close": 73.04, "volume": 659.0}, {"date": "2020-07-28", "close": 73.0, "volume": 504.0}, {"date": "2020-07-29", "close": 73.25, "volume": 1266.0}, {"date": "2020-07-30", "close": 71.15, "volume": 321.0}, {"date": "2020-07-31", "close": 71.25, "volume": 396.0}, {"date": "2020-08-03", "close": 74.8, "volume": 1174.0}, {"date": "2020-08-04", "close": 74.8, "volume": null}, {"date": "2020-08-05", "close": 74.79, "volume": 692.0}, {"date": "2020-08-06", "close": 74.79, "volume": null}, {"date": "2020-08-07", "close": 74.79, "volume": null}, {"date": "2020-08-10", "close": 72.25, "volume": 3927.0}, {"date": "2020-08-11", "close": 75.1, "volume": 393.0}, {"date": "2020-08-12", "close": 75.1, "volume": null}, {"date": "2020-08-13", "close": 75.1, "volume": null}, {"date": "2020-08-14", "close": 75.1, "volume": null}, {"date": "2020-08-17", "close": 75.1, "volume": null}, {"date": "2020-08-18", "close": 75.1, "volume": null}, {"date": "2020-08-19", "close": 75.1, "volume": null}, {"date": "2020-08-20", "close": 75.1, "volume": null}, {"date": "2020-08-21", "close": 71.0, "volume": 306.0}, {"date": "2020-08-24", "close": 71.0, "volume": null}, {"date": "2020-08-25", "close": 71.0, "volume": null}, {"date": "2020-08-26", "close": 71.0, "volume": null}, {"date": "2020-08-27", "close": 71.0, "volume": null}, {"date": "2020-08-28", "close": 71.0, "volume": null}, {"date": "2020-08-31", "close": 71.0, "volume": null}, {"date": "2020-09-01", "close": 66.72, "volume": 2819.0}, {"date": "2020-09-02", "close": 67.99, "volume": 600.0}, {"date": "2020-09-03", "close": 67.99, "volume": null}, {"date": "2020-09-04", "close": 67.99, "volume": null}, {"date": "2020-09-08", "close": 67.0, "volume": 1520.0}, {"date": "2020-09-09", "close": 66.25, "volume": 331.0}, {"date": "2020-09-10", "close": 65.97, "volume": 377.0}, {"date": "2020-09-11", "close": 65.0, "volume": 5128.0}, {"date": "2020-09-14", "close": 69.98, "volume": 1113.0}, {"date": "2020-09-15", "close": 73.43, "volume": 777.0}, {"date": "2020-09-16", "close": 71.04, "volume": 3025.0}, {"date": "2020-09-17", "close": 72.19, "volume": 913.0}, {"date": "2020-09-18", "close": 70.88, "volume": 3037.0}, {"date": "2020-09-21", "close": 68.02, "volume": 2867.0}, {"date": "2020-09-22", "close": 65.63, "volume": 246.0}, {"date": "2020-09-23", "close": 67.06, "volume": 1383.0}, {"date": "2020-09-24", "close": 67.06, "volume": null}, {"date": "2020-09-25", "close": 69.54, "volume": 550.0}, {"date": "2020-09-28", "close": 69.0, "volume": 1407.0}, {"date": "2020-09-29", "close": 68.59, "volume": 975.0}, {"date": "2020-09-30", "close": 69.04, "volume": 612.0}, {"date": "2020-10-01", "close": 71.4, "volume": 1115.0}, {"date": "2020-10-02", "close": 67.45, "volume": 263.0}, {"date": "2020-10-05", "close": 68.85, "volume": 1813.0}, {"date": "2020-10-06", "close": 66.09, "volume": 266.0}, {"date": "2020-10-07", "close": 68.89, "volume": 339.0}, {"date": "2020-10-08", "close": 70.01, "volume": 6968.0}, {"date": "2020-10-09", "close": 70.01, "volume": null}, {"date": "2020-10-12", "close": 70.01, "volume": null}, {"date": "2020-10-13", "close": 70.01, "volume": null}, {"date": "2020-10-14", "close": 65.0001, "volume": 2086.0}, {"date": "2020-10-15", "close": 63.0, "volume": 473.0}, {"date": "2020-10-16", "close": 59.49, "volume": 4664.0}, {"date": "2020-10-19", "close": 62.5, "volume": 498.0}, {"date": "2020-10-20", "close": 62.5, "volume": null}, {"date": "2020-10-21", "close": 62.5, "volume": null}, {"date": "2020-10-22", "close": 59.6, "volume": 198.0}, {"date": "2020-10-23", "close": 59.6, "volume": null}, {"date": "2020-10-26", "close": 61.54, "volume": 2960.0}, {"date": "2020-10-27", "close": 61.54, "volume": null}, {"date": "2020-10-28", "close": 56.3, "volume": 1847.0}, {"date": "2020-10-29", "close": 55.5, "volume": 4218.0}, {"date": "2020-10-30", "close": 51.5, "volume": 1027.0}, {"date": "2020-11-02", "close": 51.46, "volume": 7192.0}, {"date": "2020-11-03", "close": 48.96, "volume": 2984.0}, {"date": "2020-11-04", "close": 48.0, "volume": 417.0}, {"date": "2020-11-05", "close": 47.96, "volume": 3570.0}, {"date": "2020-11-06", "close": 47.99, "volume": 2085.0}, {"date": "2020-11-09", "close": 50.95, "volume": 3142.0}, {"date": "2020-11-10", "close": 54.0, "volume": 5012.0}, {"date": "2020-11-11", "close": 54.85, "volume": 270.0}, {"date": "2020-11-12", "close": 54.4, "volume": 195.0}, {"date": "2020-11-13", "close": 54.4, "volume": null}, {"date": "2020-11-16", "close": 63.45, "volume": 3213.0}, {"date": "2020-11-17", "close": 62.45, "volume": 1177.0}, {"date": "2020-11-18", "close": 62.37, "volume": 1206.0}, {"date": "2020-11-19", "close": 64.0063, "volume": 1170.0}, {"date": "2020-11-20", "close": 65.0, "volume": 508.0}, {"date": "2020-11-23", "close": 66.1, "volume": 847.0}, {"date": "2020-11-24", "close": 65.95, "volume": 1481.0}, {"date": "2020-11-25", "close": 63.64, "volume": 712.0}, {"date": "2020-11-27", "close": 65.78, "volume": 855.0}, {"date": "2020-11-30", "close": 61.5, "volume": 1390.0}, {"date": "2020-12-01", "close": 56.55, "volume": 1075.0}, {"date": "2020-12-02", "close": 54.17, "volume": 1945.0}, {"date": "2020-12-03", "close": 54.44, "volume": 535.0}, {"date": "2020-12-04", "close": 54.0, "volume": 1259.0}, {"date": "2020-12-07", "close": 57.03, "volume": 4214.0}, {"date": "2020-12-08", "close": 54.45, "volume": 2273.0}, {"date": "2020-12-09", "close": 52.27, "volume": 988.0}, {"date": "2020-12-10", "close": 56.0, "volume": 1335.0}, {"date": "2020-12-11", "close": 56.0, "volume": null}, {"date": "2020-12-14", "close": 51.78, "volume": 1692.0}, {"date": "2020-12-15", "close": 53.04, "volume": 909.0}, {"date": "2020-12-16", "close": 51.1, "volume": 575.0}, {"date": "2020-12-17", "close": 51.1, "volume": null}, {"date": "2020-12-18", "close": 50.2, "volume": 7031.0}, {"date": "2020-12-21", "close": 48.19, "volume": 721.0}, {"date": "2020-12-22", "close": 49.555, "volume": 1788.0}, {"date": "2020-12-23", "close": 47.85, "volume": 1894.0}, {"date": "2020-12-24", "close": 45.45, "volume": 355.0}, {"date": "2020-12-28", "close": 43.77, "volume": 1383.0}, {"date": "2020-12-29", "close": 45.25, "volume": 5277.0}, {"date": "2020-12-30", "close": 43.19, "volume": 1728.0}, {"date": "2020-12-31", "close": 43.17, "volume": 1730.0}, {"date": "2021-01-04", "close": 43.7, "volume": 1743.0}, {"date": "2021-01-05", "close": 43.77, "volume": 3259.0}, {"date": "2021-01-06", "close": 42.2, "volume": 1498.0}, {"date": "2021-01-07", "close": 38.47, "volume": 5410.0}, {"date": "2021-01-08", "close": 40.0, "volume": 7382.0}, {"date": "2021-01-11", "close": 39.795, "volume": 8184.0}, {"date": "2021-01-12", "close": 39.42, "volume": 7609.0}, {"date": "2021-01-13", "close": 40.24, "volume": 1714.0}, {"date": "2021-01-14", "close": 38.81, "volume": 2234.0}, {"date": "2021-01-15", "close": 39.07, "volume": 2162.0}, {"date": "2021-01-19", "close": 39.5, "volume": 1528.0}, {"date": "2021-01-20", "close": 39.07, "volume": 1134.0}, {"date": "2021-01-21", "close": 38.7, "volume": 1029.0}, {"date": "2021-01-22", "close": 38.99, "volume": 2105.0}, {"date": "2021-01-25", "close": 42.07, "volume": 8680.0}, {"date": "2021-01-26", "close": 39.7, "volume": 7107.0}, {"date": "2021-01-27", "close": 37.11, "volume": 10344.0}, {"date": "2021-01-28", "close": 35.0, "volume": 9563.0}, {"date": "2021-01-29", "close": 35.78, "volume": 2929.0}, {"date": "2021-02-01", "close": 36.06, "volume": 2169.0}, {"date": "2021-02-02", "close": 36.1, "volume": 2078.0}, {"date": "2021-02-03", "close": 36.66, "volume": 2016.0}, {"date": "2021-02-04", "close": 36.69, "volume": 432.0}, {"date": "2021-02-05", "close": 37.73, "volume": 2239.0}, {"date": "2021-02-08", "close": 44.04, "volume": 16141.0}, {"date": "2021-02-09", "close": 58.9799, "volume": 112781.0}, {"date": "2021-02-10", "close": 54.97, "volume": 26269.0}, {"date": "2021-02-11", "close": 47.0, "volume": 19736.0}, {"date": "2021-02-12", "close": 47.01, "volume": 5662.0}, {"date": "2021-02-16", "close": 49.0411, "volume": 2768.0}, {"date": "2021-02-17", "close": 46.01, "volume": 2090.0}, {"date": "2021-02-18", "close": 45.57, "volume": 4894.0}, {"date": "2021-02-19", "close": 44.99, "volume": 1591.0}, {"date": "2021-02-22", "close": 50.01, "volume": 14784.0}, {"date": "2021-02-23", "close": 56.0, "volume": 7864.0}, {"date": "2021-02-24", "close": 55.14, "volume": 8626.0}, {"date": "2021-02-25", "close": 45.7, "volume": 13077.0}, {"date": "2021-02-26", "close": 46.8, "volume": 1493.0}, {"date": "2021-03-01", "close": 48.0, "volume": 1049.0}, {"date": "2021-03-02", "close": 49.1459, "volume": 1690.0}, {"date": "2021-03-03", "close": 49.595, "volume": 3758.0}, {"date": "2021-03-04", "close": 48.26, "volume": 2222.0}, {"date": "2021-03-05", "close": 51.73, "volume": 4967.0}, {"date": "2021-03-08", "close": 54.0, "volume": 5429.0}, {"date": "2021-03-09", "close": 54.18, "volume": 2273.0}, {"date": "2021-03-10", "close": 51.9, "volume": 482.0}, {"date": "2021-03-11", "close": 57.84, "volume": 9054.0}, {"date": "2021-03-12", "close": 56.69, "volume": 568.0}, {"date": "2021-03-15", "close": 55.49, "volume": 4120.0}, {"date": "2021-03-16", "close": 57.34, "volume": 2889.0}, {"date": "2021-03-17", "close": 57.14, "volume": 1565.0}, {"date": "2021-03-18", "close": 55.09, "volume": 2317.0}, {"date": "2021-03-19", "close": 57.0, "volume": 4055.0}, {"date": "2021-03-22", "close": 55.1, "volume": 1713.0}, {"date": "2021-03-23", "close": 53.3, "volume": 1667.0}, {"date": "2021-03-24", "close": 55.2, "volume": 3341.0}, {"date": "2021-03-25", "close": 54.0, "volume": 713.0}, {"date": "2021-03-26", "close": 53.84, "volume": 2513.0}, {"date": "2021-03-29", "close": 52.39, "volume": 959.0}, {"date": "2021-03-30", "close": 54.8173, "volume": 2509.0}, {"date": "2021-03-31", "close": 52.39, "volume": 2383.0}, {"date": "2021-04-01", "close": 51.18, "volume": 784.0}, {"date": "2021-04-05", "close": 53.72, "volume": 969.0}, {"date": "2021-04-06", "close": 49.77, "volume": 5510.0}, {"date": "2021-04-07", "close": 46.7, "volume": 1751.0}, {"date": "2021-04-08", "close": 46.3, "volume": 886.0}, {"date": "2021-04-09", "close": 47.85, "volume": 679.0}, {"date": "2021-04-12", "close": 47.01, "volume": 611.0}, {"date": "2021-04-13", "close": 47.01, "volume": null}, {"date": "2021-04-14", "close": 47.05, "volume": 3355.0}, {"date": "2021-04-15", "close": 45.5, "volume": 741.0}, {"date": "2021-04-16", "close": 43.81, "volume": 5871.0}, {"date": "2021-04-19", "close": 46.0, "volume": 6651.0}, {"date": "2021-04-20", "close": 46.59, "volume": 1573.0}, {"date": "2021-04-21", "close": 46.5, "volume": 2699.0}, {"date": "2021-04-22", "close": 48.8, "volume": 551.0}, {"date": "2021-04-23", "close": 47.91, "volume": 990.0}, {"date": "2021-04-26", "close": 46.08, "volume": 1143.0}, {"date": "2021-04-27", "close": 43.81, "volume": 1644.0}, {"date": "2021-04-28", "close": 43.95, "volume": 2072.0}, {"date": "2021-04-29", "close": 44.06, "volume": 1237.0}, {"date": "2021-04-30", "close": 42.27, "volume": 1649.0}, {"date": "2021-05-03", "close": 41.0, "volume": 8511.0}, {"date": "2021-05-04", "close": 43.75, "volume": 1120.0}, {"date": "2021-05-05", "close": 39.94, "volume": 985.0}, {"date": "2021-05-06", "close": 39.94, "volume": null}, {"date": "2021-05-07", "close": 40.02, "volume": 24383.0}, {"date": "2021-05-10", "close": 41.37, "volume": 5815.0}, {"date": "2021-05-11", "close": 41.0, "volume": 2125.0}, {"date": "2021-05-12", "close": 42.53, "volume": 2316.0}, {"date": "2021-05-13", "close": 42.9878, "volume": 1973.0}, {"date": "2021-05-14", "close": 44.67, "volume": 2085.0}, {"date": "2021-05-17", "close": 40.9, "volume": 955.0}, {"date": "2021-05-18", "close": 42.5, "volume": 6062.0}, {"date": "2021-05-19", "close": 45.9, "volume": 6475.0}, {"date": "2021-05-20", "close": 42.8, "volume": 4866.0}, {"date": "2021-05-21", "close": 41.15, "volume": 2465.0}, {"date": "2021-05-24", "close": 41.7, "volume": 8656.0}, {"date": "2021-05-25", "close": 41.7, "volume": null}, {"date": "2021-05-26", "close": 42.5, "volume": 14943.0}, {"date": "2021-05-27", "close": 42.49, "volume": 22534.0}, {"date": "2021-05-28", "close": 41.99, "volume": 10842.0}, {"date": "2021-06-01", "close": 42.15, "volume": 11635.0}, {"date": "2021-06-02", "close": 43.94, "volume": 1648.0}, {"date": "2021-06-03", "close": 47.01, "volume": 2038.0}, {"date": "2021-06-04", "close": 48.54, "volume": 1273.0}, {"date": "2021-06-07", "close": 48.0, "volume": 4650.0}, {"date": "2021-06-08", "close": 48.58, "volume": 1100.0}, {"date": "2021-06-09", "close": 49.0, "volume": 1125.0}, {"date": "2021-06-10", "close": 48.23, "volume": 1663.0}, {"date": "2021-06-11", "close": 46.89, "volume": 2488.0}, {"date": "2021-06-14", "close": 44.83, "volume": 1971.0}, {"date": "2021-06-15", "close": 47.1, "volume": 8814.0}, {"date": "2021-06-16", "close": 46.13, "volume": 4017.0}, {"date": "2021-06-17", "close": 44.15, "volume": 3972.0}, {"date": "2021-06-18", "close": 46.37, "volume": 2126.0}, {"date": "2021-06-21", "close": 47.84, "volume": 3591.0}, {"date": "2021-06-22", "close": 47.0, "volume": 4422.0}, {"date": "2021-06-23", "close": 47.05, "volume": 6492.0}, {"date": "2021-06-24", "close": 45.98, "volume": 1914.0}, {"date": "2021-06-25", "close": 45.9, "volume": 61175.0}, {"date": "2021-06-28", "close": 46.96, "volume": 5003.0}, {"date": "2021-06-29", "close": 47.17, "volume": 5053.0}, {"date": "2021-06-30", "close": 47.0, "volume": 6310.0}, {"date": "2021-07-01", "close": 46.85, "volume": 228.0}, {"date": "2021-07-02", "close": 47.94, "volume": 14273.0}, {"date": "2021-07-06", "close": 47.64, "volume": 537.0}, {"date": "2021-07-07", "close": 47.95, "volume": 1690.0}, {"date": "2021-07-08", "close": 48.4, "volume": 6305.0}, {"date": "2021-07-09", "close": 51.15, "volume": 7149.0}, {"date": "2021-07-12", "close": 53.035, "volume": 1888.0}, {"date": "2021-07-13", "close": 48.55, "volume": 6102.0}, {"date": "2021-07-14", "close": 50.0, "volume": 679.0}, {"date": "2021-07-15", "close": 50.93, "volume": 778.0}, {"date": "2021-07-16", "close": 51.2, "volume": 3438.0}, {"date": "2021-07-19", "close": 48.86, "volume": 6956.0}, {"date": "2021-07-20", "close": 51.3, "volume": 1937.0}, {"date": "2021-07-21", "close": 54.35, "volume": 4631.0}, {"date": "2021-07-22", "close": 53.15, "volume": 1145.0}, {"date": "2021-07-23", "close": 52.85, "volume": 4150.0}, {"date": "2021-07-26", "close": 53.55, "volume": 789.0}, {"date": "2021-07-27", "close": 53.55, "volume": null}, {"date": "2021-07-28", "close": 52.95, "volume": 623.0}, {"date": "2021-07-29", "close": 54.8271, "volume": 322.0}, {"date": "2021-07-30", "close": 54.8271, "volume": null}, {"date": "2021-08-02", "close": 51.99, "volume": 7791.0}, {"date": "2021-08-03", "close": 51.95, "volume": 4903.0}, {"date": "2021-08-04", "close": 50.2, "volume": 4258.0}, {"date": "2021-08-05", "close": 49.99, "volume": 12743.0}, {"date": "2021-08-06", "close": 50.188, "volume": 16717.0}, {"date": "2021-08-09", "close": 51.0, "volume": 1718.0}, {"date": "2021-08-10", "close": 50.13, "volume": 372.0}, {"date": "2021-08-11", "close": 50.13, "volume": null}, {"date": "2021-08-12", "close": 50.13, "volume": null}, {"date": "2021-08-13", "close": 50.13, "volume": null}, {"date": "2021-08-16", "close": 50.13, "volume": null}, {"date": "2021-08-17", "close": 50.35, "volume": 963.0}, {"date": "2021-08-18", "close": 50.35, "volume": null}, {"date": "2021-08-19", "close": 50.2674, "volume": 3375.0}, {"date": "2021-08-20", "close": 50.2674, "volume": null}, {"date": "2021-08-23", "close": 50.0, "volume": 1473.0}, {"date": "2021-08-24", "close": 50.0, "volume": 297.0}, {"date": "2021-08-25", "close": 50.5, "volume": 2598.0}, {"date": "2021-08-26", "close": 50.05, "volume": 13071.0}, {"date": "2021-08-27", "close": 50.95, "volume": 2549.0}, {"date": "2021-08-30", "close": 50.98, "volume": 3018.0}, {"date": "2021-08-31", "close": 50.669, "volume": 2303.0}, {"date": "2021-09-01", "close": 50.0, "volume": 903.0}, {"date": "2021-09-02", "close": 51.9, "volume": 6444.0}, {"date": "2021-09-03", "close": 51.49, "volume": 1010.0}, {"date": "2021-09-07", "close": 53.07, "volume": 4761.0}, {"date": "2021-09-08", "close": 55.45, "volume": 2380.0}, {"date": "2021-09-09", "close": 59.44, "volume": 6382.0}, {"date": "2021-09-10", "close": 62.51, "volume": 10377.0}, {"date": "2021-09-13", "close": 70.99, "volume": 13143.0}, {"date": "2021-09-14", "close": 63.0, "volume": 8931.0}, {"date": "2021-09-15", "close": 55.2484, "volume": 23158.0}, {"date": "2021-09-16", "close": 52.62, "volume": 32386.0}, {"date": "2021-09-17", "close": 51.27, "volume": 11424.0}, {"date": "2021-09-20", "close": 52.95, "volume": 9374.0}, {"date": "2021-09-21", "close": 53.25, "volume": 776.0}, {"date": "2021-09-22", "close": 54.0, "volume": 5944.0}, {"date": "2021-09-23", "close": 54.23, "volume": 21140.0}, {"date": "2021-09-24", "close": 54.36, "volume": 4817.0}, {"date": "2021-09-27", "close": 56.2, "volume": 4526.0}, {"date": "2021-09-28", "close": 57.52, "volume": 4428.0}, {"date": "2021-09-29", "close": 58.0, "volume": 1970.0}, {"date": "2021-09-30", "close": 58.4278, "volume": 649.0}, {"date": "2021-10-01", "close": 59.4, "volume": 1022.0}, {"date": "2021-10-04", "close": 64.9699, "volume": 592.0}, {"date": "2021-10-05", "close": 63.15, "volume": 1048.0}, {"date": "2021-10-06", "close": 61.84, "volume": 866.0}, {"date": "2021-10-07", "close": 62.0, "volume": 3197.0}, {"date": "2021-10-08", "close": 64.2, "volume": 1057.0}, {"date": "2021-10-11", "close": 65.97, "volume": 7170.0}, {"date": "2021-10-12", "close": 63.55, "volume": 470.0}, {"date": "2021-10-13", "close": 63.9379, "volume": 1402.0}, {"date": "2021-10-14", "close": 65.2457, "volume": 4691.0}, {"date": "2021-10-15", "close": 64.7, "volume": 3153.0}, {"date": "2021-10-18", "close": 64.7, "volume": null}, {"date": "2021-10-19", "close": 65.37, "volume": 809.0}, {"date": "2021-10-20", "close": 64.0, "volume": 372.0}, {"date": "2021-10-21", "close": 64.0, "volume": null}, {"date": "2021-10-22", "close": 63.5464, "volume": 375.0}, {"date": "2021-10-25", "close": 67.6, "volume": 11667.0}, {"date": "2021-10-26", "close": 70.41, "volume": 5879.0}, {"date": "2021-10-27", "close": 68.0, "volume": 741.0}, {"date": "2021-10-28", "close": 68.0, "volume": 674.0}, {"date": "2021-10-29", "close": 68.88, "volume": 242.0}, {"date": "2021-11-01", "close": 70.2191, "volume": 4960.0}, {"date": "2021-11-02", "close": 69.05, "volume": 5048.0}, {"date": "2021-11-03", "close": 69.1, "volume": 1083.0}, {"date": "2021-11-04", "close": 69.09, "volume": 573.0}, {"date": "2021-11-05", "close": 69.9, "volume": 896.0}, {"date": "2021-11-08", "close": 71.1, "volume": 10728.0}, {"date": "2021-11-09", "close": 71.0, "volume": 5241.0}, {"date": "2021-11-10", "close": 69.88, "volume": 3195.0}, {"date": "2021-11-11", "close": 68.9999, "volume": 1320.0}, {"date": "2021-11-12", "close": 68.5, "volume": 2310.0}, {"date": "2021-11-15", "close": 67.82, "volume": 993.0}, {"date": "2021-11-16", "close": 67.02, "volume": 444.0}, {"date": "2021-11-17", "close": 67.071, "volume": 5352.0}, {"date": "2021-11-18", "close": 68.18, "volume": 1537.0}, {"date": "2021-11-19", "close": 67.75, "volume": 487.0}, {"date": "2021-11-22", "close": 68.0, "volume": 559.0}, {"date": "2021-11-23", "close": 70.0, "volume": 660.0}, {"date": "2021-11-24", "close": 67.64, "volume": 4608.0}, {"date": "2021-11-26", "close": 66.95, "volume": 605.0}, {"date": "2021-11-29", "close": 67.38, "volume": 11112.0}, {"date": "2021-11-30", "close": 63.1, "volume": 10805.0}, {"date": "2021-12-01", "close": 59.95, "volume": 2356.0}, {"date": "2021-12-02", "close": 61.25, "volume": 23303.0}, {"date": "2021-12-03", "close": 60.7, "volume": 1602.0}, {"date": "2021-12-06", "close": 62.145, "volume": 10808.0}, {"date": "2021-12-07", "close": 62.95, "volume": 3867.0}, {"date": "2021-12-08", "close": 64.47, "volume": 6251.0}, {"date": "2021-12-09", "close": 64.95, "volume": 12602.0}, {"date": "2021-12-10", "close": 65.0, "volume": 11342.0}, {"date": "2021-12-13", "close": 65.2, "volume": 17935.0}, {"date": "2021-12-14", "close": 65.9996, "volume": 12497.0}, {"date": "2021-12-15", "close": 65.0, "volume": 5672.0}, {"date": "2021-12-16", "close": 65.0, "volume": 12549.0}, {"date": "2021-12-17", "close": 65.8, "volume": 3455.0}, {"date": "2021-12-20", "close": 63.0, "volume": 1434.0}, {"date": "2021-12-21", "close": 64.375, "volume": 1968.0}, {"date": "2021-12-22", "close": 65.41, "volume": 9163.0}, {"date": "2021-12-23", "close": 66.6, "volume": 970.0}, {"date": "2021-12-27", "close": 67.25, "volume": 2941.0}, {"date": "2021-12-28", "close": 67.9179, "volume": 2112.0}, {"date": "2021-12-29", "close": 67.9179, "volume": null}, {"date": "2021-12-30", "close": 68.29, "volume": 3151.0}, {"date": "2021-12-31", "close": 70.1, "volume": 6709.0}, {"date": "2022-01-03", "close": 71.0, "volume": 2392.0}, {"date": "2022-01-04", "close": 71.99, "volume": 13425.0}, {"date": "2022-01-05", "close": 71.75, "volume": 4280.0}, {"date": "2022-01-06", "close": 73.25, "volume": 8286.0}, {"date": "2022-01-07", "close": 74.51, "volume": 1401.0}, {"date": "2022-01-10", "close": 71.1, "volume": 1178.0}, {"date": "2022-01-11", "close": 74.5, "volume": 3036.0}, {"date": "2022-01-12", "close": 74.1693, "volume": 724.0}, {"date": "2022-01-13", "close": 73.98, "volume": 1029.0}, {"date": "2022-01-14", "close": 73.98, "volume": null}, {"date": "2022-01-18", "close": 75.8291, "volume": 9418.0}, {"date": "2022-01-19", "close": 78.8785, "volume": 10349.0}, {"date": "2022-01-20", "close": 77.93, "volume": 16236.0}, {"date": "2022-01-21", "close": 76.48, "volume": 7786.0}, {"date": "2022-01-24", "close": 76.48, "volume": null}, {"date": "2022-01-25", "close": 75.0, "volume": 10195.0}, {"date": "2022-01-26", "close": 76.0, "volume": 16320.0}, {"date": "2022-01-27", "close": 77.1, "volume": 6681.0}, {"date": "2022-01-28", "close": 76.0, "volume": 2700.0}, {"date": "2022-01-31", "close": 76.25, "volume": 3678.0}, {"date": "2022-02-01", "close": 76.0, "volume": 18052.0}, {"date": "2022-02-02", "close": 74.6357, "volume": 5282.0}, {"date": "2022-02-03", "close": 71.25, "volume": 6813.0}, {"date": "2022-02-04", "close": 71.12, "volume": 9553.0}, {"date": "2022-02-07", "close": 71.12, "volume": null}, {"date": "2022-02-08", "close": 71.12, "volume": null}, {"date": "2022-02-09", "close": 71.12, "volume": null}, {"date": "2022-02-10", "close": 69.98, "volume": 1836.0}, {"date": "2022-02-11", "close": 70.53, "volume": 1443.0}, {"date": "2022-02-14", "close": 71.15, "volume": 12638.0}, {"date": "2022-02-15", "close": 73.2, "volume": 6667.0}, {"date": "2022-02-16", "close": 73.35, "volume": 8281.0}, {"date": "2022-02-17", "close": 73.73, "volume": 811.0}, {"date": "2022-02-18", "close": 74.51, "volume": 957.0}, {"date": "2022-02-22", "close": 74.6557, "volume": 2566.0}, {"date": "2022-02-23", "close": 74.8, "volume": 2486.0}, {"date": "2022-02-24", "close": 74.79, "volume": 3123.0}, {"date": "2022-02-25", "close": 72.7831, "volume": 328.0}, {"date": "2022-02-28", "close": 74.0695, "volume": 3080.0}, {"date": "2022-03-01", "close": 75.3, "volume": 8041.0}, {"date": "2022-03-02", "close": 76.3, "volume": 14823.0}, {"date": "2022-03-03", "close": 77.9, "volume": 2862.0}, {"date": "2022-03-04", "close": 78.04, "volume": 4259.0}, {"date": "2022-03-07", "close": 79.5, "volume": 31007.0}, {"date": "2022-03-08", "close": 84.99, "volume": 13467.0}, {"date": "2022-03-09", "close": 81.0, "volume": 3585.0}, {"date": "2022-03-10", "close": 83.9, "volume": 4626.0}, {"date": "2022-03-11", "close": 82.9273, "volume": 9023.0}, {"date": "2022-03-14", "close": 78.965, "volume": 6261.0}, {"date": "2022-03-15", "close": 73.7, "volume": 5470.0}, {"date": "2022-03-16", "close": 71.7, "volume": 1348.0}, {"date": "2022-03-17", "close": 73.72, "volume": 2199.0}, {"date": "2022-03-18", "close": 73.55, "volume": 445.0}, {"date": "2022-03-21", "close": 72.34, "volume": 6423.0}, {"date": "2022-03-22", "close": 68.5, "volume": 7983.0}, {"date": "2022-03-23", "close": 71.16, "volume": 3539.0}, {"date": "2022-03-24", "close": 70.96, "volume": 1666.0}, {"date": "2022-03-25", "close": 70.96, "volume": null}, {"date": "2022-03-28", "close": 68.0, "volume": 4041.0}, {"date": "2022-03-29", "close": 68.4, "volume": 2276.0}, {"date": "2022-03-30", "close": 69.48, "volume": 2070.0}, {"date": "2022-03-31", "close": 69.48, "volume": null}, {"date": "2022-04-01", "close": 69.48, "volume": null}, {"date": "2022-04-04", "close": 75.0, "volume": 6952.0}, {"date": "2022-04-05", "close": 73.0, "volume": 952.0}, {"date": "2022-04-06", "close": 72.0, "volume": 2896.0}, {"date": "2022-04-07", "close": 70.1, "volume": 1554.0}, {"date": "2022-04-08", "close": 72.8, "volume": 4043.0}, {"date": "2022-04-11", "close": 72.8, "volume": null}, {"date": "2022-04-12", "close": 73.0, "volume": 2347.0}, {"date": "2022-04-13", "close": 74.0, "volume": 2327.0}, {"date": "2022-04-14", "close": 74.0, "volume": 1119.0}, {"date": "2022-04-18", "close": 74.9, "volume": 2497.0}, {"date": "2022-04-19", "close": 74.99, "volume": 3044.0}, {"date": "2022-04-20", "close": 74.89, "volume": 1400.0}, {"date": "2022-04-21", "close": 74.89, "volume": null}, {"date": "2022-04-22", "close": 79.0, "volume": 25073.0}, {"date": "2022-04-25", "close": 78.5, "volume": 5380.0}, {"date": "2022-04-26", "close": 78.5, "volume": null}, {"date": "2022-04-27", "close": 78.5, "volume": null}, {"date": "2022-04-28", "close": 79.0, "volume": 2424.0}, {"date": "2022-04-29", "close": 78.0, "volume": 2493.0}, {"date": "2022-05-02", "close": 78.025, "volume": 899.0}, {"date": "2022-05-03", "close": 78.2152, "volume": 1821.0}, {"date": "2022-05-04", "close": 79.1872, "volume": 7837.0}, {"date": "2022-05-05", "close": 79.0, "volume": 2835.0}, {"date": "2022-05-06", "close": 78.95, "volume": 7117.0}, {"date": "2022-05-09", "close": 79.21, "volume": 4513.0}, {"date": "2022-05-10", "close": 75.97, "volume": 9667.0}, {"date": "2022-05-11", "close": 78.44, "volume": 1156.0}, {"date": "2022-05-12", "close": 78.44, "volume": null}, {"date": "2022-05-13", "close": 77.0001, "volume": 1330.0}, {"date": "2022-05-16", "close": 79.5452, "volume": 3728.0}, {"date": "2022-05-17", "close": 79.0, "volume": 903.0}, {"date": "2022-05-18", "close": 79.2, "volume": 514.0}, {"date": "2022-05-19", "close": 78.985, "volume": 1344.0}, {"date": "2022-05-20", "close": 79.5, "volume": 3035.0}, {"date": "2022-05-23", "close": 83.15, "volume": 16099.0}, {"date": "2022-05-24", "close": 82.0, "volume": 11426.0}, {"date": "2022-05-25", "close": 84.93, "volume": 8653.0}, {"date": "2022-05-26", "close": 83.55, "volume": 4960.0}, {"date": "2022-05-27", "close": 83.785, "volume": 2315.0}, {"date": "2022-05-31", "close": 84.66, "volume": 2641.0}, {"date": "2022-06-01", "close": 84.9, "volume": 3156.0}, {"date": "2022-06-02", "close": 87.75, "volume": 20249.0}, {"date": "2022-06-03", "close": 88.0, "volume": 2452.0}, {"date": "2022-06-06", "close": 90.0, "volume": 9936.0}, {"date": "2022-06-07", "close": 90.95, "volume": 22247.0}, {"date": "2022-06-08", "close": 98.0, "volume": 11198.0}, {"date": "2022-06-09", "close": 99.16, "volume": 16052.0}, {"date": "2022-06-10", "close": 97.5, "volume": 7892.0}, {"date": "2022-06-13", "close": 92.28, "volume": 11359.0}, {"date": "2022-06-14", "close": 90.85, "volume": 4410.0}, {"date": "2022-06-15", "close": 89.0, "volume": 6568.0}, {"date": "2022-06-16", "close": 86.0, "volume": 6943.0}, {"date": "2022-06-17", "close": 80.05, "volume": 5132.0}, {"date": "2022-06-21", "close": 80.89, "volume": 3005.0}, {"date": "2022-06-22", "close": 77.46, "volume": 3796.0}, {"date": "2022-06-23", "close": 73.457, "volume": 11403.0}, {"date": "2022-06-24", "close": 73.84, "volume": 7233.0}, {"date": "2022-06-27", "close": 75.99, "volume": 14553.0}, {"date": "2022-06-28", "close": 77.5, "volume": 16579.0}, {"date": "2022-06-29", "close": 78.97, "volume": 9825.0}, {"date": "2022-06-30", "close": 78.4, "volume": 5289.0}, {"date": "2022-07-01", "close": 81.6, "volume": 8440.0}, {"date": "2022-07-05", "close": 81.3985, "volume": 8702.0}, {"date": "2022-07-06", "close": 77.8, "volume": 4481.0}, {"date": "2022-07-07", "close": 80.07, "volume": 8574.0}, {"date": "2022-07-08", "close": 78.51, "volume": 3425.0}, {"date": "2022-07-11", "close": 80.2, "volume": 23057.0}, {"date": "2022-07-12", "close": 78.7, "volume": 10428.0}, {"date": "2022-07-13", "close": 79.87, "volume": 4512.0}, {"date": "2022-07-14", "close": 77.63, "volume": 21289.0}, {"date": "2022-07-15", "close": 76.17, "volume": 17437.0}, {"date": "2022-07-18", "close": 77.28, "volume": 9685.0}, {"date": "2022-07-19", "close": 79.84, "volume": 10418.0}, {"date": "2022-07-20", "close": 83.1, "volume": 6496.0}, {"date": "2022-07-21", "close": 86.195, "volume": 6325.0}, {"date": "2022-07-22", "close": 84.01, "volume": 2383.0}, {"date": "2022-07-25", "close": 83.7501, "volume": 9396.0}, {"date": "2022-07-26", "close": 83.6, "volume": 2130.0}, {"date": "2022-07-27", "close": 84.3, "volume": 15458.0}, {"date": "2022-07-28", "close": 82.34, "volume": 7751.0}, {"date": "2022-07-29", "close": 83.01, "volume": 4353.0}, {"date": "2022-08-01", "close": 82.4, "volume": 4365.0}, {"date": "2022-08-02", "close": 80.64, "volume": 1675.0}, {"date": "2022-08-03", "close": 81.61, "volume": 4385.0}, {"date": "2022-08-04", "close": 79.6, "volume": 2174.0}, {"date": "2022-08-05", "close": 80.07, "volume": 1716.0}, {"date": "2022-08-08", "close": 80.45, "volume": 7123.0}, {"date": "2022-08-09", "close": 82.46, "volume": 5634.0}, {"date": "2022-08-10", "close": 83.99, "volume": 2156.0}, {"date": "2022-08-11", "close": 82.62, "volume": 7613.0}, {"date": "2022-08-12", "close": 82.0, "volume": 207.0}, {"date": "2022-08-15", "close": 80.48, "volume": 3758.0}, {"date": "2022-08-16", "close": 82.1, "volume": 2996.0}, {"date": "2022-08-17", "close": 81.21, "volume": 3343.0}, {"date": "2022-08-18", "close": 81.87, "volume": 2548.0}, {"date": "2022-08-19", "close": 81.87, "volume": null}, {"date": "2022-08-22", "close": 82.8, "volume": 2758.0}, {"date": "2022-08-23", "close": 84.5, "volume": 1640.0}, {"date": "2022-08-24", "close": 85.8, "volume": 4562.0}, {"date": "2022-08-25", "close": 88.4, "volume": 4498.0}, {"date": "2022-08-26", "close": 88.95, "volume": 4638.0}, {"date": "2022-08-29", "close": 94.6, "volume": 13664.0}, {"date": "2022-08-30", "close": 94.95, "volume": 22272.0}, {"date": "2022-08-31", "close": 93.96, "volume": 9772.0}, {"date": "2022-09-01", "close": 92.98, "volume": 4762.0}, {"date": "2022-09-02", "close": 92.99, "volume": 2024.0}, {"date": "2022-09-06", "close": 90.7562, "volume": 4721.0}, {"date": "2022-09-07", "close": 92.0, "volume": 2289.0}, {"date": "2022-09-08", "close": 90.07, "volume": 527.0}, {"date": "2022-09-09", "close": 90.0, "volume": 2624.0}, {"date": "2022-09-12", "close": 91.4355, "volume": 6485.0}, {"date": "2022-09-13", "close": 90.116, "volume": 663.0}, {"date": "2022-09-14", "close": 90.25, "volume": 2797.0}, {"date": "2022-09-15", "close": 88.6, "volume": 275.0}, {"date": "2022-09-16", "close": 88.12, "volume": 1307.0}, {"date": "2022-09-19", "close": 89.65, "volume": 4842.0}, {"date": "2022-09-20", "close": 88.12, "volume": 500.0}, {"date": "2022-09-21", "close": 91.0, "volume": 851.0}, {"date": "2022-09-22", "close": 85.575, "volume": 4743.0}, {"date": "2022-09-23", "close": 84.4, "volume": 9573.0}, {"date": "2022-09-26", "close": 78.195, "volume": 13245.0}, {"date": "2022-09-27", "close": 77.727, "volume": 1937.0}, {"date": "2022-09-28", "close": 77.15, "volume": 3832.0}, {"date": "2022-09-29", "close": 77.15, "volume": null}, {"date": "2022-09-30", "close": 79.8, "volume": 679.0}, {"date": "2022-10-03", "close": 82.0, "volume": 701.0}, {"date": "2022-10-04", "close": 85.78, "volume": 1429.0}, {"date": "2022-10-05", "close": 85.78, "volume": null}, {"date": "2022-10-06", "close": 85.78, "volume": null}, {"date": "2022-10-07", "close": 85.98, "volume": 4348.0}, {"date": "2022-10-10", "close": 84.555, "volume": 1365.0}, {"date": "2022-10-11", "close": 79.7, "volume": 7962.0}, {"date": "2022-10-12", "close": 81.5899, "volume": 2493.0}, {"date": "2022-10-13", "close": 80.625, "volume": 1535.0}, {"date": "2022-10-14", "close": 79.0, "volume": 1649.0}, {"date": "2022-10-17", "close": 84.39, "volume": 721.0}, {"date": "2022-10-18", "close": 80.49, "volume": 2893.0}, {"date": "2022-10-19", "close": 79.0, "volume": 1482.0}, {"date": "2022-10-20", "close": 76.15, "volume": 2600.0}, {"date": "2022-10-21", "close": 77.5, "volume": 4446.0}, {"date": "2022-10-24", "close": 73.61, "volume": 10892.0}, {"date": "2022-10-25", "close": 71.6, "volume": 6586.0}, {"date": "2022-10-26", "close": 72.45, "volume": 1305.0}, {"date": "2022-10-27", "close": 72.45, "volume": null}, {"date": "2022-10-28", "close": 74.75, "volume": 3357.0}, {"date": "2022-10-31", "close": 75.0, "volume": 4417.0}, {"date": "2022-11-01", "close": 75.5, "volume": 22704.0}, {"date": "2022-11-02", "close": 75.5, "volume": null}, {"date": "2022-11-03", "close": 75.5, "volume": 4403.0}, {"date": "2022-11-04", "close": 75.5, "volume": 4947.0}, {"date": "2022-11-07", "close": 76.7671, "volume": 24027.0}, {"date": "2022-11-08", "close": 78.0, "volume": 5491.0}, {"date": "2022-11-09", "close": 78.0, "volume": null}, {"date": "2022-11-10", "close": 80.466, "volume": 4810.0}, {"date": "2022-11-11", "close": 82.4, "volume": 3870.0}, {"date": "2022-11-14", "close": 80.7, "volume": 6251.0}, {"date": "2022-11-15", "close": 81.37, "volume": 4504.0}, {"date": "2022-11-16", "close": 78.8, "volume": 4553.0}, {"date": "2022-11-17", "close": 77.9999, "volume": 2272.0}, {"date": "2022-11-18", "close": 77.5, "volume": 1688.0}, {"date": "2022-11-21", "close": 76.0, "volume": 3721.0}, {"date": "2022-11-22", "close": 80.5, "volume": 3018.0}, {"date": "2022-11-23", "close": 82.375, "volume": 6630.0}, {"date": "2022-11-25", "close": 79.18, "volume": 2773.0}, {"date": "2022-11-28", "close": 79.885, "volume": 6185.0}, {"date": "2022-11-29", "close": 79.95, "volume": 6850.0}, {"date": "2022-11-30", "close": 81.74, "volume": 5734.0}, {"date": "2022-12-01", "close": 81.01, "volume": 4838.0}, {"date": "2022-12-02", "close": 78.99, "volume": 3985.0}, {"date": "2022-12-05", "close": 77.3, "volume": 4201.0}, {"date": "2022-12-06", "close": 77.12, "volume": 1565.0}, {"date": "2022-12-07", "close": 76.07, "volume": 814.0}, {"date": "2022-12-08", "close": 76.07, "volume": null}, {"date": "2022-12-09", "close": 78.2, "volume": 5786.0}, {"date": "2022-12-12", "close": 82.0531, "volume": 7315.0}, {"date": "2022-12-13", "close": 82.0531, "volume": null}, {"date": "2022-12-14", "close": 83.51, "volume": 7028.0}, {"date": "2022-12-15", "close": 84.12, "volume": 4241.0}, {"date": "2022-12-16", "close": 85.01, "volume": 6928.0}, {"date": "2022-12-19", "close": 82.95, "volume": 9569.0}, {"date": "2022-12-20", "close": 86.205, "volume": 5714.0}, {"date": "2022-12-21", "close": 87.2696, "volume": 3790.0}, {"date": "2022-12-22", "close": 84.51, "volume": 6712.0}, {"date": "2022-12-23", "close": 85.5, "volume": 3980.0}, {"date": "2022-12-27", "close": 86.2, "volume": 1735.0}, {"date": "2022-12-28", "close": 85.75, "volume": 1838.0}, {"date": "2022-12-29", "close": 87.2, "volume": 11013.0}, {"date": "2022-12-30", "close": 86.87, "volume": 1258.0}, {"date": "2023-01-03", "close": 86.68, "volume": 2065.0}, {"date": "2023-01-04", "close": 86.88, "volume": 3928.0}, {"date": "2023-01-05", "close": 86.41, "volume": 11198.0}, {"date": "2023-01-06", "close": 89.5001, "volume": 24159.0}, {"date": "2023-01-09", "close": 91.01, "volume": 13552.0}, {"date": "2023-01-10", "close": 90.9999, "volume": 3822.0}, {"date": "2023-01-11", "close": 89.19, "volume": 6938.0}, {"date": "2023-01-12", "close": 91.89, "volume": 8194.0}, {"date": "2023-01-13", "close": 91.3, "volume": 2906.0}, {"date": "2023-01-17", "close": 91.7, "volume": 1287.0}, {"date": "2023-01-18", "close": 90.07, "volume": 863.0}, {"date": "2023-01-19", "close": 90.8509, "volume": 886.0}, {"date": "2023-01-20", "close": 91.99, "volume": 2978.0}, {"date": "2023-01-23", "close": 91.94, "volume": 11622.0}, {"date": "2023-01-24", "close": 91.8, "volume": 2048.0}, {"date": "2023-01-25", "close": 91.25, "volume": 4779.0}, {"date": "2023-01-26", "close": 91.99, "volume": 3306.0}, {"date": "2023-01-27", "close": 91.95, "volume": 4472.0}, {"date": "2023-01-30", "close": 92.0, "volume": 4614.0}, {"date": "2023-01-31", "close": 91.5, "volume": 6182.0}, {"date": "2023-02-01", "close": 91.0, "volume": 5306.0}, {"date": "2023-02-02", "close": 91.74, "volume": 8226.0}, {"date": "2023-02-03", "close": 91.3, "volume": 4546.0}, {"date": "2023-02-06", "close": 91.0, "volume": 6189.0}, {"date": "2023-02-07", "close": 91.5, "volume": 2215.0}, {"date": "2023-02-08", "close": 91.2, "volume": 5494.0}, {"date": "2023-02-09", "close": 89.75, "volume": 3166.0}, {"date": "2023-02-10", "close": 90.0, "volume": 1124.0}, {"date": "2023-02-13", "close": 89.89, "volume": 6471.0}, {"date": "2023-02-14", "close": 88.5, "volume": 1244.0}, {"date": "2023-02-15", "close": 88.7, "volume": 7202.0}, {"date": "2023-02-16", "close": 89.1, "volume": 1757.0}, {"date": "2023-02-17", "close": 88.06, "volume": 2177.0}, {"date": "2023-02-21", "close": 87.55, "volume": 3399.0}, {"date": "2023-02-22", "close": 88.0, "volume": 15290.0}, {"date": "2023-02-23", "close": 90.21, "volume": 13276.0}, {"date": "2023-02-24", "close": 91.75, "volume": 5113.0}, {"date": "2023-02-27", "close": 91.95, "volume": 4111.0}, {"date": "2023-02-28", "close": 91.5, "volume": 1759.0}, {"date": "2023-03-01", "close": 91.5, "volume": 21133.0}, {"date": "2023-03-02", "close": 91.5, "volume": 1966.0}, {"date": "2023-03-03", "close": 91.0, "volume": 2259.0}, {"date": "2023-03-06", "close": 90.93, "volume": 6404.0}, {"date": "2023-03-07", "close": 90.3, "volume": 1574.0}, {"date": "2023-03-08", "close": 90.7, "volume": 6131.0}, {"date": "2023-03-09", "close": 90.07, "volume": 1591.0}, {"date": "2023-03-10", "close": 89.0, "volume": 11925.0}, {"date": "2023-03-13", "close": 88.25, "volume": 6593.0}, {"date": "2023-03-14", "close": 88.65, "volume": 5221.0}, {"date": "2023-03-15", "close": 81.6, "volume": 20301.0}, {"date": "2023-03-16", "close": 83.44, "volume": 11371.0}, {"date": "2023-03-17", "close": 82.95, "volume": 4104.0}, {"date": "2023-03-20", "close": 83.6, "volume": 7632.0}, {"date": "2023-03-21", "close": 84.69, "volume": 11813.0}, {"date": "2023-03-22", "close": 83.5, "volume": 10676.0}, {"date": "2023-03-23", "close": 82.25, "volume": 9427.0}, {"date": "2023-03-24", "close": 83.0, "volume": 6239.0}, {"date": "2023-03-27", "close": 83.29, "volume": 9798.0}, {"date": "2023-03-28", "close": 83.0, "volume": 14049.0}, {"date": "2023-03-29", "close": 82.55, "volume": 5515.0}, {"date": "2023-03-30", "close": 85.5, "volume": 6381.0}, {"date": "2023-03-31", "close": 84.75, "volume": 7769.0}, {"date": "2023-04-03", "close": 87.12, "volume": 6455.0}, {"date": "2023-04-04", "close": 87.5, "volume": 7847.0}, {"date": "2023-04-05", "close": 87.24, "volume": 4038.0}, {"date": "2023-04-06", "close": 87.18, "volume": 715.0}, {"date": "2023-04-10", "close": 91.08, "volume": 13836.0}, {"date": "2023-04-11", "close": 95.84, "volume": 22223.0}, {"date": "2023-04-12", "close": 96.4, "volume": 13150.0}, {"date": "2023-04-13", "close": 94.99, "volume": 9443.0}, {"date": "2023-04-14", "close": 94.7, "volume": 9398.0}, {"date": "2023-04-17", "close": 92.39, "volume": 10587.0}, {"date": "2023-04-18", "close": 89.6, "volume": 7612.0}, {"date": "2023-04-19", "close": 89.7, "volume": 5808.0}, {"date": "2023-04-20", "close": 87.09, "volume": 6279.0}, {"date": "2023-04-21", "close": 86.7, "volume": 6497.0}, {"date": "2023-04-24", "close": 84.43, "volume": 9628.0}, {"date": "2023-04-25", "close": 82.55, "volume": 6218.0}, {"date": "2023-04-26", "close": 82.7, "volume": 9422.0}, {"date": "2023-04-27", "close": 83.07, "volume": 4237.0}, {"date": "2023-04-28", "close": 86.385, "volume": 10183.0}, {"date": "2023-05-01", "close": 87.06, "volume": 10600.0}, {"date": "2023-05-02", "close": 84.31, "volume": 7172.0}, {"date": "2023-05-03", "close": 84.97, "volume": 5832.0}, {"date": "2023-05-04", "close": 86.48, "volume": 5769.0}, {"date": "2023-05-05", "close": 87.91, "volume": 10682.0}, {"date": "2023-05-08", "close": 86.9, "volume": 6507.0}, {"date": "2023-05-09", "close": 84.52, "volume": 5556.0}, {"date": "2023-05-10", "close": 82.45, "volume": 3311.0}, {"date": "2023-05-11", "close": 80.73, "volume": 8554.0}, {"date": "2023-05-12", "close": 81.0, "volume": 4071.0}, {"date": "2023-05-15", "close": 83.7, "volume": 7524.0}, {"date": "2023-05-16", "close": 84.12, "volume": 7769.0}, {"date": "2023-05-17", "close": 84.8, "volume": 4673.0}, {"date": "2023-05-18", "close": 84.0, "volume": 2365.0}, {"date": "2023-05-19", "close": 83.0, "volume": 3273.0}, {"date": "2023-05-22", "close": 87.69, "volume": 14175.0}, {"date": "2023-05-23", "close": 88.21, "volume": 1623.0}, {"date": "2023-05-24", "close": 88.1, "volume": 1646.0}, {"date": "2023-05-25", "close": 88.03, "volume": 991.0}, {"date": "2023-05-26", "close": 88.15, "volume": 5970.0}, {"date": "2023-05-30", "close": 88.22, "volume": 1224.0}, {"date": "2023-05-31", "close": 91.5, "volume": 5601.0}, {"date": "2023-06-01", "close": 91.6, "volume": 7412.0}, {"date": "2023-06-02", "close": 96.98, "volume": 8729.0}, {"date": "2023-06-05", "close": 96.0, "volume": 12310.0}, {"date": "2023-06-06", "close": 98.0, "volume": 1869.0}, {"date": "2023-06-07", "close": 96.6, "volume": 3249.0}, {"date": "2023-06-08", "close": 93.12, "volume": 8178.0}, {"date": "2023-06-09", "close": 90.24, "volume": 2715.0}, {"date": "2023-06-12", "close": 93.65, "volume": 6883.0}, {"date": "2023-06-13", "close": 94.55, "volume": 6398.0}, {"date": "2023-06-14", "close": 92.0, "volume": 8262.0}, {"date": "2023-06-15", "close": 93.2, "volume": 5623.0}, {"date": "2023-06-16", "close": 93.25, "volume": 4748.0}, {"date": "2023-06-20", "close": 96.24, "volume": 4629.0}, {"date": "2023-06-21", "close": 97.2, "volume": 5250.0}, {"date": "2023-06-22", "close": 98.43, "volume": 7836.0}, {"date": "2023-06-23", "close": 93.7, "volume": 80916.0}, {"date": "2023-06-26", "close": 92.99, "volume": 6586.0}, {"date": "2023-06-27", "close": 91.98, "volume": 6204.0}, {"date": "2023-06-28", "close": 93.2, "volume": 2946.0}, {"date": "2023-06-29", "close": 92.9, "volume": 1931.0}, {"date": "2023-06-30", "close": 92.03, "volume": 3690.0}, {"date": "2023-07-03", "close": 92.42, "volume": 3025.0}, {"date": "2023-07-05", "close": 91.7, "volume": 5541.0}, {"date": "2023-07-06", "close": 91.9, "volume": 4077.0}, {"date": "2023-07-07", "close": 92.8, "volume": 5972.0}, {"date": "2023-07-10", "close": 91.32, "volume": 2051.0}, {"date": "2023-07-11", "close": 91.16, "volume": 4703.0}, {"date": "2023-07-12", "close": 90.24, "volume": 4697.0}, {"date": "2023-07-13", "close": 91.32, "volume": 4803.0}, {"date": "2023-07-14", "close": 89.33, "volume": 5909.0}, {"date": "2023-07-17", "close": 90.08, "volume": 1606.0}, {"date": "2023-07-18", "close": 91.8, "volume": 7476.0}, {"date": "2023-07-19", "close": 91.55, "volume": 3121.0}, {"date": "2023-07-20", "close": 92.05, "volume": 1462.0}, {"date": "2023-07-21", "close": 93.38, "volume": 6042.0}, {"date": "2023-07-24", "close": 94.35, "volume": 8891.0}, {"date": "2023-07-25", "close": 95.4, "volume": 2376.0}, {"date": "2023-07-26", "close": 94.66, "volume": 1358.0}, {"date": "2023-07-27", "close": 95.75, "volume": 5042.0}, {"date": "2023-07-28", "close": 95.01, "volume": 727.0}, {"date": "2023-07-31", "close": 96.16, "volume": 2227.0}, {"date": "2023-08-01", "close": 96.5, "volume": 831.0}, {"date": "2023-08-02", "close": 94.3, "volume": 3229.0}, {"date": "2023-08-03", "close": 95.93, "volume": 3711.0}, {"date": "2023-08-04", "close": 94.51, "volume": 578.0}, {"date": "2023-08-07", "close": 95.52, "volume": 2204.0}, {"date": "2023-08-08", "close": 94.63, "volume": 550.0}, {"date": "2023-08-09", "close": 95.57, "volume": 4718.0}, {"date": "2023-08-10", "close": 94.03, "volume": 2642.0}, {"date": "2023-08-11", "close": 92.95, "volume": 3445.0}, {"date": "2023-08-14", "close": 93.5, "volume": 713.0}, {"date": "2023-08-15", "close": 93.55, "volume": 5087.0}, {"date": "2023-08-16", "close": 92.6, "volume": 4659.0}, {"date": "2023-08-17", "close": 93.25, "volume": 4376.0}, {"date": "2023-08-18", "close": 95.99, "volume": 1214.0}, {"date": "2023-08-21", "close": 97.52, "volume": 3782.0}, {"date": "2023-08-22", "close": 96.0, "volume": 1371.0}, {"date": "2023-08-23", "close": 98.99, "volume": 8243.0}, {"date": "2023-08-24", "close": 95.85, "volume": 936.0}, {"date": "2023-08-25", "close": 96.65, "volume": 1202.0}, {"date": "2023-08-28", "close": 96.89, "volume": 3946.0}, {"date": "2023-08-29", "close": 96.98, "volume": 5387.0}, {"date": "2023-08-30", "close": 97.0, "volume": 588.0}, {"date": "2023-08-31", "close": 97.0, "volume": 535.0}, {"date": "2023-09-01", "close": 97.93, "volume": 4099.0}, {"date": "2023-09-05", "close": 97.93, "volume": null}, {"date": "2023-09-06", "close": 97.6, "volume": 3979.0}, {"date": "2023-09-07", "close": 98.22, "volume": 7755.0}, {"date": "2023-09-08", "close": 98.58, "volume": 2920.0}, {"date": "2023-09-11", "close": 98.0, "volume": 1036.0}, {"date": "2023-09-12", "close": 100.05, "volume": 5439.0}, {"date": "2023-09-13", "close": 101.48, "volume": 4192.0}, {"date": "2023-09-14", "close": 106.5, "volume": 7083.0}, {"date": "2023-09-15", "close": 114.48, "volume": 17104.0}, {"date": "2023-09-18", "close": 117.48, "volume": 13552.0}, {"date": "2023-09-19", "close": 118.51, "volume": 2532.0}, {"date": "2023-09-20", "close": 116.2, "volume": 4014.0}, {"date": "2023-09-21", "close": 107.58, "volume": 6681.0}, {"date": "2023-09-22", "close": 112.1, "volume": 3263.0}, {"date": "2023-09-25", "close": 113.46, "volume": 4679.0}, {"date": "2023-09-26", "close": 114.03, "volume": 872.0}, {"date": "2023-09-27", "close": 116.97, "volume": 13029.0}, {"date": "2023-09-28", "close": 117.01, "volume": 9464.0}, {"date": "2023-09-29", "close": 115.99, "volume": 3709.0}, {"date": "2023-10-02", "close": 111.5, "volume": 3958.0}, {"date": "2023-10-03", "close": 111.5, "volume": 1448.0}, {"date": "2023-10-04", "close": 104.25, "volume": 4551.0}, {"date": "2023-10-05", "close": 109.19, "volume": 2073.0}, {"date": "2023-10-06", "close": 108.29, "volume": 652.0}, {"date": "2023-10-09", "close": 107.06, "volume": 3087.0}, {"date": "2023-10-10", "close": 106.0, "volume": 2538.0}, {"date": "2023-10-11", "close": 103.6, "volume": 1776.0}, {"date": "2023-10-12", "close": 108.55, "volume": 1180.0}, {"date": "2023-10-13", "close": 108.0, "volume": 736.0}, {"date": "2023-10-16", "close": 107.6, "volume": 4834.0}, {"date": "2023-10-17", "close": 107.25, "volume": 1281.0}, {"date": "2023-10-18", "close": 107.8, "volume": 3604.0}, {"date": "2023-10-19", "close": 106.17, "volume": 504.0}, {"date": "2023-10-20", "close": 108.48, "volume": 2120.0}, {"date": "2023-10-23", "close": 108.49, "volume": 19077.0}, {"date": "2023-10-24", "close": 108.35, "volume": 3259.0}, {"date": "2023-10-25", "close": 107.26, "volume": 1210.0}, {"date": "2023-10-26", "close": 106.96, "volume": 1834.0}, {"date": "2023-10-27", "close": 105.2, "volume": 1302.0}, {"date": "2023-10-30", "close": 107.0, "volume": 2840.0}, {"date": "2023-10-31", "close": 106.92, "volume": 4509.0}, {"date": "2023-11-01", "close": 106.51, "volume": 711.0}, {"date": "2023-11-02", "close": 107.5, "volume": 864.0}, {"date": "2023-11-03", "close": 107.99, "volume": 932.0}, {"date": "2023-11-06", "close": 103.56, "volume": 7018.0}, {"date": "2023-11-07", "close": 104.77, "volume": 615.0}, {"date": "2023-11-08", "close": 103.75, "volume": 1011.0}, {"date": "2023-11-09", "close": 104.48, "volume": 1387.0}, {"date": "2023-11-10", "close": 105.38, "volume": 2201.0}, {"date": "2023-11-13", "close": 104.99, "volume": 305.0}, {"date": "2023-11-14", "close": 109.49, "volume": 1561.0}, {"date": "2023-11-15", "close": 108.34, "volume": 599.0}, {"date": "2023-11-16", "close": 107.31, "volume": 613.0}, {"date": "2023-11-17", "close": 107.78, "volume": 2067.0}, {"date": "2023-11-20", "close": 107.1, "volume": 4060.0}, {"date": "2023-11-21", "close": 105.27, "volume": 304.0}, {"date": "2023-11-22", "close": 106.9, "volume": 229.0}, {"date": "2023-11-24", "close": 105.24, "volume": 296.0}, {"date": "2023-11-27", "close": 106.0, "volume": 4534.0}, {"date": "2023-11-28", "close": 105.01, "volume": 513.0}, {"date": "2023-11-29", "close": 106.82, "volume": 5166.0}, {"date": "2023-11-30", "close": 106.74, "volume": 3102.0}, {"date": "2023-12-01", "close": 109.48, "volume": 3497.0}, {"date": "2023-12-04", "close": 108.55, "volume": 3338.0}, {"date": "2023-12-05", "close": 105.0, "volume": 1741.0}, {"date": "2023-12-06", "close": 102.0, "volume": 2234.0}, {"date": "2023-12-07", "close": 101.58, "volume": 1085.0}, {"date": "2023-12-08", "close": 102.01, "volume": 719.0}, {"date": "2023-12-11", "close": 104.18, "volume": 1615.0}, {"date": "2023-12-12", "close": 99.75, "volume": 1470.0}, {"date": "2023-12-13", "close": 108.07, "volume": 1064.0}, {"date": "2023-12-14", "close": 106.91, "volume": 1134.0}, {"date": "2023-12-15", "close": 107.94, "volume": 3654.0}, {"date": "2023-12-18", "close": 107.75, "volume": 2800.0}, {"date": "2023-12-19", "close": 108.02, "volume": 1857.0}, {"date": "2023-12-20", "close": 108.3, "volume": 1277.0}, {"date": "2023-12-21", "close": 104.8, "volume": 556.0}, {"date": "2023-12-22", "close": 109.96, "volume": 1180.0}, {"date": "2023-12-26", "close": 109.57, "volume": 1120.0}, {"date": "2023-12-27", "close": 108.89, "volume": 1211.0}, {"date": "2023-12-28", "close": 106.61, "volume": 544.0}, {"date": "2023-12-29", "close": 106.35, "volume": 2196.0}, {"date": "2024-01-02", "close": 101.81, "volume": 3557.0}, {"date": "2024-01-03", "close": 103.95, "volume": 1018.0}, {"date": "2024-01-04", "close": 101.09, "volume": 646.0}, {"date": "2024-01-05", "close": 105.7, "volume": 3908.0}, {"date": "2024-01-08", "close": 102.48, "volume": 1407.0}, {"date": "2024-01-09", "close": 100.11, "volume": 2218.0}, {"date": "2024-01-10", "close": 100.0, "volume": 2107.0}, {"date": "2024-01-11", "close": 99.05, "volume": 2169.0}, {"date": "2024-01-12", "close": 100.74, "volume": 3019.0}, {"date": "2024-01-16", "close": 99.01, "volume": 461.0}, {"date": "2024-01-17", "close": 97.55, "volume": 1092.0}, {"date": "2024-01-18", "close": 97.15, "volume": 493.0}, {"date": "2024-01-19", "close": 98.5, "volume": 481.0}, {"date": "2024-01-22", "close": 99.98, "volume": 538.0}, {"date": "2024-01-23", "close": 97.1, "volume": 1688.0}, {"date": "2024-01-24", "close": 98.07, "volume": 3330.0}, {"date": "2024-01-25", "close": 102.63, "volume": 4252.0}, {"date": "2024-01-26", "close": 102.14, "volume": 4609.0}, {"date": "2024-01-29", "close": 100.74, "volume": 4294.0}, {"date": "2024-01-30", "close": 100.07, "volume": 942.0}, {"date": "2024-01-31", "close": 96.2, "volume": 2429.0}, {"date": "2024-02-01", "close": 95.79, "volume": 1769.0}, {"date": "2024-02-02", "close": 95.04, "volume": 2312.0}, {"date": "2024-02-05", "close": 95.05, "volume": 3038.0}, {"date": "2024-02-06", "close": 95.24, "volume": 588.0}, {"date": "2024-02-07", "close": 95.02, "volume": 377.0}, {"date": "2024-02-08", "close": 95.9, "volume": 590.0}, {"date": "2024-02-09", "close": 93.52, "volume": 1183.0}, {"date": "2024-02-12", "close": 95.35, "volume": 1122.0}, {"date": "2024-02-13", "close": 93.7, "volume": 919.0}, {"date": "2024-02-14", "close": 96.0, "volume": 683.0}, {"date": "2024-02-15", "close": 99.47, "volume": 2837.0}, {"date": "2024-02-16", "close": 97.01, "volume": 1897.0}, {"date": "2024-02-20", "close": 97.45, "volume": 1047.0}, {"date": "2024-02-21", "close": 97.24, "volume": 589.0}, {"date": "2024-02-22", "close": 97.99, "volume": 484.0}, {"date": "2024-02-23", "close": 96.175, "volume": 281.0}, {"date": "2024-02-26", "close": 96.175, "volume": null}, {"date": "2024-02-27", "close": 97.6, "volume": 398.0}, {"date": "2024-02-28", "close": 96.35, "volume": 222.0}, {"date": "2024-02-29", "close": 98.85, "volume": 629.0}, {"date": "2024-03-01", "close": 100.22, "volume": 1914.0}, {"date": "2024-03-04", "close": 97.1, "volume": 4206.0}, {"date": "2024-03-05", "close": 98.0, "volume": 1061.0}, {"date": "2024-03-06", "close": 99.68, "volume": 378.0}, {"date": "2024-03-07", "close": 103.5, "volume": 2065.0}, {"date": "2024-03-08", "close": 103.01, "volume": 621.0}, {"date": "2024-03-11", "close": 103.76, "volume": 4540.0}, {"date": "2024-03-12", "close": 100.1, "volume": 372.0}, {"date": "2024-03-13", "close": 101.73, "volume": 1524.0}, {"date": "2024-03-14", "close": 98.3, "volume": 1445.0}, {"date": "2024-03-15", "close": 101.49, "volume": 4546.0}, {"date": "2024-03-18", "close": 100.07, "volume": 2084.0}, {"date": "2024-03-19", "close": 100.07, "volume": null}, {"date": "2024-03-20", "close": 101.58, "volume": 1538.0}, {"date": "2024-03-21", "close": 100.5, "volume": 2510.0}, {"date": "2024-03-22", "close": 100.45, "volume": 335.0}, {"date": "2024-03-25", "close": 100.45, "volume": null}, {"date": "2024-03-26", "close": 98.62, "volume": 761.0}, {"date": "2024-03-27", "close": 99.98, "volume": 503.0}, {"date": "2024-03-28", "close": 100.25, "volume": 1576.0}, {"date": "2024-04-01", "close": 100.4, "volume": 1468.0}, {"date": "2024-04-02", "close": 100.71, "volume": 1344.0}, {"date": "2024-04-03", "close": 100.36, "volume": 1448.0}, {"date": "2024-04-04", "close": 100.01, "volume": 858.0}, {"date": "2024-04-05", "close": 100.05, "volume": 2585.0}, {"date": "2024-04-08", "close": 99.15, "volume": 1211.0}, {"date": "2024-04-09", "close": 99.01, "volume": 1739.0}, {"date": "2024-04-10", "close": 100.82, "volume": 636.0}, {"date": "2024-04-11", "close": 100.69, "volume": 557.0}, {"date": "2024-04-12", "close": 100.09, "volume": 1239.0}, {"date": "2024-04-15", "close": 99.1, "volume": 1390.0}, {"date": "2024-04-16", "close": 99.42, "volume": 1965.0}, {"date": "2024-04-17", "close": 102.23, "volume": 2065.0}, {"date": "2024-04-18", "close": 99.78, "volume": 3012.0}, {"date": "2024-04-19", "close": 101.04, "volume": 11930.0}, {"date": "2024-04-22", "close": 98.55, "volume": 10391.0}, {"date": "2024-04-23", "close": 99.57, "volume": 4288.0}, {"date": "2024-04-24", "close": 100.7, "volume": 6039.0}, {"date": "2024-04-25", "close": 102.47, "volume": 3308.0}, {"date": "2024-04-26", "close": 101.97, "volume": 773.0}, {"date": "2024-04-29", "close": 104.28, "volume": 2811.0}, {"date": "2024-04-30", "close": 102.46, "volume": 2024.0}, {"date": "2024-05-01", "close": 105.48, "volume": 2880.0}, {"date": "2024-05-02", "close": 103.8, "volume": 1211.0}, {"date": "2024-05-03", "close": 103.45, "volume": 325.0}, {"date": "2024-05-06", "close": 102.98, "volume": 5048.0}, {"date": "2024-05-07", "close": 102.53, "volume": 715.0}, {"date": "2024-05-08", "close": 103.91, "volume": 609.0}, {"date": "2024-05-09", "close": 103.98, "volume": 474.0}, {"date": "2024-05-10", "close": 104.04, "volume": 294.0}, {"date": "2024-05-13", "close": 103.5, "volume": 1833.0}, {"date": "2024-05-14", "close": 106.61, "volume": 1045.0}, {"date": "2024-05-15", "close": 106.71, "volume": 1127.0}, {"date": "2024-05-16", "close": 103.7, "volume": 1241.0}, {"date": "2024-05-17", "close": 105.72, "volume": 790.0}, {"date": "2024-05-20", "close": 107.0, "volume": 3599.0}, {"date": "2024-05-21", "close": 111.85, "volume": 1076.0}, {"date": "2024-05-22", "close": 112.96, "volume": 622.0}, {"date": "2024-05-23", "close": 105.67, "volume": 1049.0}, {"date": "2024-05-24", "close": 110.99, "volume": 4218.0}, {"date": "2024-05-28", "close": 120.0, "volume": 3169.0}, {"date": "2024-05-29", "close": 109.54, "volume": 3816.0}, {"date": "2024-05-30", "close": 109.49, "volume": 858.0}, {"date": "2024-05-31", "close": 114.0, "volume": 718.0}, {"date": "2024-06-03", "close": 114.0, "volume": null}, {"date": "2024-06-04", "close": 104.6, "volume": 3479.0}, {"date": "2024-06-05", "close": 102.95, "volume": 2735.0}, {"date": "2024-06-06", "close": 105.8801, "volume": 994.0}, {"date": "2024-06-07", "close": 106.26, "volume": 1035.0}, {"date": "2024-06-10", "close": 109.44, "volume": 6702.0}, {"date": "2024-06-11", "close": 107.88, "volume": 3775.0}, {"date": "2024-06-12", "close": 109.67, "volume": 1220.0}, {"date": "2024-06-13", "close": 109.3, "volume": 1171.0}, {"date": "2024-06-14", "close": 106.65, "volume": 263.0}, {"date": "2024-06-17", "close": 103.51, "volume": 4454.0}, {"date": "2024-06-18", "close": 104.56, "volume": 6139.0}, {"date": "2024-06-20", "close": 107.99, "volume": 1024.0}, {"date": "2024-06-21", "close": 105.18, "volume": 3714.0}, {"date": "2024-06-24", "close": 109.1, "volume": 3223.0}, {"date": "2024-06-25", "close": 110.05, "volume": 1875.0}, {"date": "2024-06-26", "close": 112.3, "volume": 1536.0}, {"date": "2024-06-27", "close": 111.62, "volume": 434.0}, {"date": "2024-06-28", "close": 106.35, "volume": 7313.0}, {"date": "2024-07-01", "close": 106.55, "volume": 3024.0}, {"date": "2024-07-02", "close": 106.8, "volume": 736.0}, {"date": "2024-07-03", "close": 107.71, "volume": 915.0}, {"date": "2024-07-05", "close": 105.02, "volume": 3919.0}, {"date": "2024-07-08", "close": 106.9499, "volume": 1449.0}, {"date": "2024-07-09", "close": 104.62, "volume": 773.0}, {"date": "2024-07-10", "close": 105.05, "volume": 828.0}, {"date": "2024-07-11", "close": 115.23, "volume": 6928.0}, {"date": "2024-07-12", "close": 117.5, "volume": 1245.0}, {"date": "2024-07-15", "close": 120.3, "volume": 3698.0}, {"date": "2024-07-16", "close": 119.0, "volume": 8185.0}, {"date": "2024-07-17", "close": 118.38, "volume": 6188.0}, {"date": "2024-07-18", "close": 117.1, "volume": 3001.0}, {"date": "2024-07-19", "close": 116.4, "volume": 1556.0}, {"date": "2024-07-22", "close": 116.74, "volume": 4422.0}, {"date": "2024-07-23", "close": 117.08, "volume": 3967.0}, {"date": "2024-07-24", "close": 118.66, "volume": 4397.0}, {"date": "2024-07-25", "close": 117.99, "volume": 11072.0}, {"date": "2024-07-26", "close": 117.26, "volume": 547.0}, {"date": "2024-07-29", "close": 115.0, "volume": 2450.0}, {"date": "2024-07-30", "close": 119.07, "volume": 3499.0}, {"date": "2024-07-31", "close": 118.12, "volume": 6506.0}, {"date": "2024-08-01", "close": 115.5, "volume": 2424.0}, {"date": "2024-08-02", "close": 107.0, "volume": 1174.0}, {"date": "2024-08-05", "close": 107.22, "volume": 3731.0}, {"date": "2024-08-06", "close": 107.67, "volume": 3177.0}, {"date": "2024-08-07", "close": 105.29, "volume": 1930.0}, {"date": "2024-08-08", "close": 110.0, "volume": 748.0}, {"date": "2024-08-09", "close": 107.35, "volume": 823.0}, {"date": "2024-08-12", "close": 109.55, "volume": 2845.0}, {"date": "2024-08-13", "close": 109.05, "volume": 2097.0}, {"date": "2024-08-14", "close": 119.48, "volume": 1588.0}, {"date": "2024-08-15", "close": 128.45, "volume": 8873.0}, {"date": "2024-08-16", "close": 131.62, "volume": 7336.0}, {"date": "2024-08-19", "close": 133.12, "volume": 4826.0}, {"date": "2024-08-20", "close": 129.1, "volume": 4070.0}, {"date": "2024-08-21", "close": 129.2, "volume": 7833.0}, {"date": "2024-08-22", "close": 127.88, "volume": 2380.0}, {"date": "2024-08-23", "close": 131.84, "volume": 4534.0}, {"date": "2024-08-26", "close": 134.7, "volume": 7531.0}, {"date": "2024-08-27", "close": 133.09, "volume": 4837.0}, {"date": "2024-08-28", "close": 132.95, "volume": 8927.0}, {"date": "2024-08-29", "close": 133.52, "volume": 5812.0}, {"date": "2024-08-30", "close": 133.02, "volume": 2635.0}, {"date": "2024-09-03", "close": 128.5, "volume": 4520.0}, {"date": "2024-09-04", "close": 131.39, "volume": 5420.0}, {"date": "2024-09-05", "close": 130.15, "volume": 5691.0}, {"date": "2024-09-06", "close": 124.45, "volume": 9513.0}, {"date": "2024-09-09", "close": 126.95, "volume": 7691.0}, {"date": "2024-09-10", "close": 126.94, "volume": 12614.0}, {"date": "2024-09-11", "close": 127.0, "volume": 5710.0}, {"date": "2024-09-12", "close": 134.04, "volume": 6080.0}, {"date": "2024-09-13", "close": 133.7, "volume": 9450.0}, {"date": "2024-09-16", "close": 133.47, "volume": 12635.0}, {"date": "2024-09-17", "close": 134.0, "volume": 11591.0}, {"date": "2024-09-18", "close": 139.22, "volume": 5288.0}, {"date": "2024-09-19", "close": 147.4, "volume": 8586.0}, {"date": "2024-09-20", "close": 148.25, "volume": 6417.0}, {"date": "2024-09-23", "close": 149.81, "volume": 8982.0}, {"date": "2024-09-24", "close": 150.73, "volume": 8498.0}, {"date": "2024-09-25", "close": 147.0, "volume": 6879.0}, {"date": "2024-09-26", "close": 138.6, "volume": 17264.0}, {"date": "2024-09-27", "close": 139.38, "volume": 5351.0}, {"date": "2024-09-30", "close": 137.8, "volume": 10057.0}, {"date": "2024-10-01", "close": 144.05, "volume": 10219.0}, {"date": "2024-10-02", "close": 146.46, "volume": 8622.0}, {"date": "2024-10-03", "close": 151.8, "volume": 5799.0}, {"date": "2024-10-04", "close": 151.2, "volume": 4914.0}, {"date": "2024-10-07", "close": 149.35, "volume": 3374.0}, {"date": "2024-10-08", "close": 150.62, "volume": 6870.0}, {"date": "2024-10-09", "close": 159.34, "volume": 21068.0}, {"date": "2024-10-10", "close": 164.8, "volume": 8304.0}, {"date": "2024-10-11", "close": 160.17, "volume": 6705.0}, {"date": "2024-10-14", "close": 167.4, "volume": 7089.0}, {"date": "2024-10-15", "close": 157.85, "volume": 5988.0}, {"date": "2024-10-16", "close": 166.75, "volume": 10977.0}, {"date": "2024-10-17", "close": 165.99, "volume": 5326.0}, {"date": "2024-10-18", "close": 164.0, "volume": 6192.0}, {"date": "2024-10-21", "close": 163.21, "volume": 4212.0}, {"date": "2024-10-22", "close": 167.0, "volume": 4220.0}, {"date": "2024-10-23", "close": 164.08, "volume": 2999.0}, {"date": "2024-10-24", "close": 170.1, "volume": 3821.0}, {"date": "2024-10-25", "close": 168.0, "volume": 3762.0}, {"date": "2024-10-28", "close": 163.01, "volume": 4662.0}, {"date": "2024-10-29", "close": 164.36, "volume": 2671.0}, {"date": "2024-10-30", "close": 160.48, "volume": 4274.0}, {"date": "2024-10-31", "close": 164.95, "volume": 2345.0}, {"date": "2024-11-01", "close": 163.19, "volume": 2474.0}, {"date": "2024-11-04", "close": 163.0, "volume": 2910.0}, {"date": "2024-11-05", "close": 170.86, "volume": 3608.0}, {"date": "2024-11-06", "close": 183.88, "volume": 13968.0}, {"date": "2024-11-07", "close": 180.32, "volume": 3417.0}, {"date": "2024-11-08", "close": 184.92, "volume": 3130.0}, {"date": "2024-11-11", "close": 182.66, "volume": 2231.0}, {"date": "2024-11-12", "close": 180.34, "volume": 3848.0}, {"date": "2024-11-13", "close": 175.39, "volume": 1762.0}, {"date": "2024-11-14", "close": 186.66, "volume": 5937.0}, {"date": "2024-11-15", "close": 201.7, "volume": 15146.0}, {"date": "2024-11-18", "close": 192.52, "volume": 9840.0}, {"date": "2024-11-19", "close": 193.4, "volume": 4122.0}, {"date": "2024-11-20", "close": 199.19, "volume": 8774.0}, {"date": "2024-11-21", "close": 206.0, "volume": 5012.0}, {"date": "2024-11-22", "close": 202.95, "volume": 5760.0}, {"date": "2024-11-25", "close": 203.9, "volume": 6781.0}, {"date": "2024-11-26", "close": 204.59, "volume": 5879.0}, {"date": "2024-11-27", "close": 203.5, "volume": 2643.0}, {"date": "2024-11-29", "close": 201.05, "volume": 2011.0}, {"date": "2024-12-02", "close": 198.0, "volume": 4664.0}, {"date": "2024-12-03", "close": 207.8, "volume": 10010.0}, {"date": "2024-12-04", "close": 206.8, "volume": 4119.0}, {"date": "2024-12-05", "close": 216.1, "volume": 8579.0}, {"date": "2024-12-06", "close": 183.05, "volume": 22861.0}, {"date": "2024-12-09", "close": 189.8, "volume": 7260.0}, {"date": "2024-12-10", "close": 184.2, "volume": 3223.0}, {"date": "2024-12-11", "close": 192.6, "volume": 9204.0}, {"date": "2024-12-12", "close": 193.0, "volume": 4031.0}, {"date": "2024-12-13", "close": 189.655, "volume": 6489.0}, {"date": "2024-12-16", "close": 187.0, "volume": 5638.0}, {"date": "2024-12-17", "close": 185.1, "volume": 9975.0}, {"date": "2024-12-18", "close": 174.17, "volume": 6025.0}, {"date": "2024-12-19", "close": 169.97, "volume": 4672.0}, {"date": "2024-12-20", "close": 172.44, "volume": 11308.0}, {"date": "2024-12-23", "close": 174.5, "volume": 6423.0}, {"date": "2024-12-24", "close": 201.2, "volume": 18679.0}, {"date": "2024-12-26", "close": 227.0, "volume": 18007.0}, {"date": "2024-12-27", "close": 216.42, "volume": 15043.0}, {"date": "2024-12-30", "close": 223.89, "volume": 21960.0}, {"date": "2024-12-31", "close": 219.59, "volume": 44249.0}, {"date": "2025-01-02", "close": 205.9, "volume": 15911.0}, {"date": "2025-01-03", "close": 211.5, "volume": 8453.0}, {"date": "2025-01-06", "close": 212.05, "volume": 8353.0}, {"date": "2025-01-07", "close": 203.2, "volume": 5971.0}, {"date": "2025-01-08", "close": 209.1, "volume": 9106.0}, {"date": "2025-01-10", "close": 207.21, "volume": 10922.0}, {"date": "2025-01-13", "close": 205.02, "volume": 17649.0}, {"date": "2025-01-14", "close": 213.25, "volume": 14036.0}, {"date": "2025-01-15", "close": 212.79, "volume": 17800.0}, {"date": "2025-01-16", "close": 210.74, "volume": 8475.0}, {"date": "2025-01-17", "close": 213.37, "volume": 46008.0}, {"date": "2025-01-21", "close": 212.79, "volume": 28295.0}, {"date": "2025-01-22", "close": 218.99, "volume": 38082.0}, {"date": "2025-01-23", "close": 220.0, "volume": 14421.0}, {"date": "2025-01-24", "close": 223.6, "volume": 19985.0}, {"date": "2025-01-27", "close": 205.08, "volume": 23022.0}, {"date": "2025-01-28", "close": 216.22, "volume": 26188.0}, {"date": "2025-01-29", "close": 224.89, "volume": 35372.0}, {"date": "2025-01-30", "close": 232.51, "volume": 22846.0}, {"date": "2025-01-31", "close": 217.9, "volume": 28604.0}, {"date": "2025-02-03", "close": 209.8, "volume": 21637.0}, {"date": "2025-02-04", "close": 213.28, "volume": 24701.0}, {"date": "2025-02-05", "close": 212.84, "volume": 15060.0}, {"date": "2025-02-06", "close": 206.49, "volume": 22835.0}, {"date": "2025-02-07", "close": 197.12, "volume": 17781.0}, {"date": "2025-02-10", "close": 202.7, "volume": 7319.0}, {"date": "2025-02-11", "close": 198.6, "volume": 24512.0}, {"date": "2025-02-12", "close": 196.51, "volume": 14489.0}, {"date": "2025-02-13", "close": 194.8, "volume": 11782.0}, {"date": "2025-02-14", "close": 194.18, "volume": 6030.0}, {"date": "2025-02-18", "close": 203.99, "volume": 13133.0}, {"date": "2025-02-19", "close": 198.39, "volume": 20813.0}, {"date": "2025-02-20", "close": 196.65, "volume": 8681.0}, {"date": "2025-02-21", "close": 193.6, "volume": 10502.0}, {"date": "2025-02-24", "close": 194.04, "volume": 11013.0}, {"date": "2025-02-25", "close": 194.69, "volume": 9060.0}, {"date": "2025-02-26", "close": 199.0, "volume": 7673.0}, {"date": "2025-02-27", "close": 193.11, "volume": 4122.0}, {"date": "2025-02-28", "close": 195.9, "volume": 13050.0}, {"date": "2025-03-03", "close": 189.68, "volume": 14343.0}, {"date": "2025-03-04", "close": 188.62, "volume": 14438.0}, {"date": "2025-03-05", "close": 187.55, "volume": 15546.0}, {"date": "2025-03-06", "close": 183.2, "volume": 34640.0}, {"date": "2025-03-07", "close": 188.34, "volume": 25860.0}, {"date": "2025-03-10", "close": 183.81, "volume": 16715.0}, {"date": "2025-03-11", "close": 197.68, "volume": 23386.0}, {"date": "2025-03-12", "close": 201.0, "volume": 13601.0}, {"date": "2025-03-13", "close": 199.67, "volume": 14042.0}, {"date": "2025-03-14", "close": 203.7, "volume": 8959.0}, {"date": "2025-03-17", "close": 205.43, "volume": 5299.0}, {"date": "2025-03-18", "close": 207.46, "volume": 5329.0}, {"date": "2025-03-19", "close": 213.83, "volume": 8076.0}, {"date": "2025-03-20", "close": 215.0, "volume": 10041.0}, {"date": "2025-03-21", "close": 216.14, "volume": 12697.0}, {"date": "2025-03-24", "close": 224.03, "volume": 30556.0}, {"date": "2025-03-25", "close": 228.01, "volume": 44334.0}, {"date": "2025-03-26", "close": 229.56, "volume": 17738.0}, {"date": "2025-03-27", "close": 223.6, "volume": 21275.0}, {"date": "2025-03-28", "close": 224.06, "volume": 7925.0}, {"date": "2025-03-31", "close": 227.89, "volume": 34200.0}, {"date": "2025-04-01", "close": 222.77, "volume": 33903.0}, {"date": "2025-04-02", "close": 225.05, "volume": 14707.0}, {"date": "2025-04-03", "close": 211.75, "volume": 18779.0}, {"date": "2025-04-04", "close": 187.3, "volume": 18549.0}, {"date": "2025-04-07", "close": 188.79, "volume": 16558.0}, {"date": "2025-04-08", "close": 182.74, "volume": 17186.0}, {"date": "2025-04-09", "close": 206.58, "volume": 22261.0}, {"date": "2025-04-10", "close": 185.11, "volume": 9613.0}, {"date": "2025-04-11", "close": 191.37, "volume": 10716.0}, {"date": "2025-04-14", "close": 183.79, "volume": 20667.0}, {"date": "2025-04-15", "close": 187.8, "volume": 45139.0}, {"date": "2025-04-16", "close": 172.25, "volume": 20318.0}, {"date": "2025-04-17", "close": 166.0, "volume": 11096.0}, {"date": "2025-04-21", "close": 158.02, "volume": 28481.0}, {"date": "2025-04-22", "close": 177.14, "volume": 15421.0}, {"date": "2025-04-23", "close": 176.84, "volume": 32682.0}, {"date": "2025-04-24", "close": 179.41, "volume": 13151.0}, {"date": "2025-04-25", "close": 178.1, "volume": 14891.0}, {"date": "2025-04-28", "close": 172.59, "volume": 24720.0}, {"date": "2025-04-29", "close": 176.48, "volume": 10235.0}, {"date": "2025-04-30", "close": 169.87, "volume": 11871.0}, {"date": "2025-05-01", "close": 171.52, "volume": 9443.0}, {"date": "2025-05-02", "close": 167.17, "volume": 4744.0}, {"date": "2025-05-05", "close": 161.49, "volume": 12331.0}, {"date": "2025-05-06", "close": 165.99, "volume": 13778.0}, {"date": "2025-05-07", "close": 166.02, "volume": 12301.0}, {"date": "2025-05-08", "close": 171.21, "volume": 13587.0}, {"date": "2025-05-09", "close": 169.69, "volume": 6160.0}, {"date": "2025-05-12", "close": 178.47, "volume": 14258.0}, {"date": "2025-05-13", "close": 181.4, "volume": 9530.0}, {"date": "2025-05-14", "close": 182.0, "volume": 15347.0}, {"date": "2025-05-15", "close": 180.5, "volume": 19292.0}, {"date": "2025-05-16", "close": 185.51, "volume": 25562.0}, {"date": "2025-05-19", "close": 182.93, "volume": 46134.0}, {"date": "2025-05-20", "close": 188.01, "volume": 67592.0}, {"date": "2025-05-21", "close": 187.2, "volume": 42895.0}, {"date": "2025-05-22", "close": 188.54, "volume": 35295.0}, {"date": "2025-05-23", "close": 191.97, "volume": 38687.0}, {"date": "2025-05-27", "close": 196.87, "volume": 24155.0}, {"date": "2025-05-28", "close": 194.5, "volume": 120093.0}, {"date": "2025-05-29", "close": 191.17, "volume": 225902.0}, {"date": "2025-05-30", "close": 193.1, "volume": 212039.0}, {"date": "2025-06-02", "close": 186.31, "volume": 134123.0}, {"date": "2025-06-03", "close": 184.71, "volume": 269231.0}, {"date": "2025-06-04", "close": 168.62, "volume": 198803.0}, {"date": "2025-06-05", "close": 144.275, "volume": 136946.0}, {"date": "2025-06-06", "close": 144.0, "volume": 116030.0}, {"date": "2025-06-09", "close": 151.26, "volume": 277547.0}, {"date": "2025-06-10", "close": 143.6, "volume": 207112.0}, {"date": "2025-06-11", "close": 150.85, "volume": 125851.0}, {"date": "2025-06-12", "close": 142.9, "volume": 67024.0}, {"date": "2025-06-13", "close": 146.26, "volume": 62179.0}, {"date": "2025-06-16", "close": 145.55, "volume": 94557.0}, {"date": "2025-06-17", "close": 149.79, "volume": 81123.0}, {"date": "2025-06-18", "close": 147.68, "volume": 109697.0}, {"date": "2025-06-20", "close": 153.31, "volume": 185393.0}, {"date": "2025-06-23", "close": 149.96, "volume": 98110.0}, {"date": "2025-06-24", "close": 148.27, "volume": 163745.0}, {"date": "2025-06-25", "close": 145.01, "volume": 177271.0}, {"date": "2025-06-26", "close": 153.06, "volume": 84560.0}, {"date": "2025-06-27", "close": 151.7, "volume": 140917.0}, {"date": "2025-06-30", "close": 146.38, "volume": 192954.0}, {"date": "2025-07-01", "close": 149.96, "volume": 132522.0}, {"date": "2025-07-02", "close": 151.79, "volume": 218695.0}, {"date": "2025-07-03", "close": 156.89, "volume": 50922.0}, {"date": "2025-07-07", "close": 146.46, "volume": 229767.0}, {"date": "2025-07-08", "close": 165.47, "volume": 133599.0}, {"date": "2025-07-09", "close": 159.93, "volume": 127180.0}, {"date": "2025-07-10", "close": 164.5, "volume": 58040.0}, {"date": "2025-07-11", "close": 163.54, "volume": 37901.0}, {"date": "2025-07-14", "close": 162.39, "volume": 114834.0}, {"date": "2025-07-15", "close": 159.35, "volume": 112789.0}, {"date": "2025-07-16", "close": 154.38, "volume": 55757.0}, {"date": "2025-07-17", "close": 159.99, "volume": 39199.0}, {"date": "2025-07-18", "close": 161.34, "volume": 16891.0}, {"date": "2025-07-21", "close": 156.47, "volume": 69128.0}, {"date": "2025-07-22", "close": 162.22, "volume": 14215.0}, {"date": "2025-07-23", "close": 179.18, "volume": 71299.0}, {"date": "2025-07-24", "close": 175.71, "volume": 63948.0}, {"date": "2025-07-25", "close": 176.87, "volume": 65090.0}, {"date": "2025-07-28", "close": 176.32, "volume": 54668.0}, {"date": "2025-07-29", "close": 182.0, "volume": 97876.0}, {"date": "2025-07-30", "close": 169.7, "volume": 78910.0}, {"date": "2025-07-31", "close": 168.57, "volume": 70982.0}, {"date": "2025-08-01", "close": 157.71, "volume": 60237.0}, {"date": "2025-08-04", "close": 163.79, "volume": 37282.0}, {"date": "2025-08-05", "close": 168.175, "volume": 83247.0}, {"date": "2025-08-06", "close": 167.64, "volume": 176843.0}, {"date": "2025-08-07", "close": 166.8, "volume": 120931.0}, {"date": "2025-08-08", "close": 174.87, "volume": 157812.0}, {"date": "2025-08-11", "close": 170.89, "volume": 84297.0}, {"date": "2025-08-12", "close": 177.53, "volume": 125004.0}, {"date": "2025-08-13", "close": 183.68, "volume": 129979.0}, {"date": "2025-08-14", "close": 163.05, "volume": 152369.0}, {"date": "2025-08-15", "close": 149.39, "volume": 76122.0}, {"date": "2025-08-18", "close": 146.17, "volume": 45306.0}, {"date": "2025-08-19", "close": 148.55, "volume": 38047.0}, {"date": "2025-08-20", "close": 149.9, "volume": 30107.0}, {"date": "2025-08-21", "close": 144.5, "volume": 34582.0}, {"date": "2025-08-22", "close": 150.06, "volume": 32133.0}, {"date": "2025-08-25", "close": 145.99, "volume": 30875.0}, {"date": "2025-08-26", "close": 152.89, "volume": 44545.0}, {"date": "2025-08-27", "close": 153.41, "volume": 91092.0}, {"date": "2025-08-28", "close": 150.49, "volume": 69334.0}, {"date": "2025-08-29", "close": 151.27, "volume": 42510.0}, {"date": "2025-09-02", "close": 150.91, "volume": 92431.0}, {"date": "2025-09-03", "close": 149.785, "volume": 81472.0}, {"date": "2025-09-04", "close": 153.85, "volume": 39332.0}, {"date": "2025-09-05", "close": 152.6, "volume": 91217.0}, {"date": "2025-09-08", "close": 153.34, "volume": 62561.0}, {"date": "2025-09-09", "close": 152.97, "volume": 73409.0}, {"date": "2025-09-10", "close": 163.18, "volume": 54811.0}, {"date": "2025-09-11", "close": 165.55, "volume": 50824.0}, {"date": "2025-09-12", "close": 170.48, "volume": 102407.0}, {"date": "2025-09-15", "close": 171.945, "volume": 96999.0}, {"date": "2025-09-16", "close": 175.86, "volume": 62208.0}, {"date": "2025-09-17", "close": 171.3, "volume": 75309.0}, {"date": "2025-09-18", "close": 171.76, "volume": 46863.0}, {"date": "2025-09-19", "close": 165.52, "volume": 62618.0}, {"date": "2025-09-22", "close": 170.59, "volume": 25239.0}, {"date": "2025-09-23", "close": 173.42, "volume": 29541.0}, {"date": "2025-09-24", "close": 174.64, "volume": 68632.0}, {"date": "2025-09-25", "close": 172.35, "volume": 79013.0}, {"date": "2025-09-26", "close": 172.435, "volume": 160097.0}, {"date": "2025-09-29", "close": 160.91, "volume": 84165.0}, {"date": "2025-09-30", "close": 167.03, "volume": 52371.0}, {"date": "2025-10-01", "close": 171.375, "volume": 103737.0}, {"date": "2025-10-02", "close": 159.35, "volume": 108038.0}, {"date": "2025-10-03", "close": 163.52, "volume": 123077.0}, {"date": "2025-10-06", "close": 166.29, "volume": 181978.0}, {"date": "2025-10-07", "close": 169.76, "volume": 173711.0}, {"date": "2025-10-08", "close": 164.47, "volume": 197888.0}, {"date": "2025-10-09", "close": 160.94, "volume": 227301.0}, {"date": "2025-10-10", "close": 149.98, "volume": 189659.0}, {"date": "2025-10-13", "close": 158.75, "volume": 205717.0}, {"date": "2025-10-14", "close": 163.01, "volume": 99642.0}, {"date": "2025-10-15", "close": 163.27, "volume": 245278.0}, {"date": "2025-10-16", "close": 156.395, "volume": 180100.0}, {"date": "2025-10-17", "close": 154.68, "volume": 191802.0}, {"date": "2025-10-20", "close": 158.9, "volume": 169051.0}, {"date": "2025-10-21", "close": 153.03, "volume": 133375.0}, {"date": "2025-10-22", "close": 154.77, "volume": 173582.0}, {"date": "2025-10-23", "close": 159.94, "volume": 130571.0}, {"date": "2025-10-24", "close": 156.49, "volume": 97704.0}, {"date": "2025-10-27", "close": 151.39, "volume": 196668.0}, {"date": "2025-10-28", "close": 131.82, "volume": 104611.0}, {"date": "2025-10-29", "close": 128.92, "volume": 68649.0}, {"date": "2025-10-30", "close": 131.46, "volume": 43400.0}, {"date": "2025-10-31", "close": 135.24, "volume": 90081.0}, {"date": "2025-11-03", "close": 135.15, "volume": 48417.0}, {"date": "2025-11-04", "close": 133.13, "volume": 63756.0}, {"date": "2025-11-05", "close": 133.4, "volume": 23421.0}, {"date": "2025-11-06", "close": 133.33, "volume": 29162.0}, {"date": "2025-11-07", "close": 137.575, "volume": 64242.0}, {"date": "2025-11-10", "close": 143.28, "volume": 82821.0}, {"date": "2025-11-11", "close": 146.01, "volume": 66543.0}, {"date": "2025-11-12", "close": 140.47, "volume": 29856.0}, {"date": "2025-11-13", "close": 142.16, "volume": 38253.0}, {"date": "2025-11-14", "close": 139.57, "volume": 65217.0}, {"date": "2025-11-17", "close": 135.27, "volume": 47246.0}, {"date": "2025-11-18", "close": 144.5, "volume": 25072.0}, {"date": "2025-11-19", "close": 142.4, "volume": 45886.0}, {"date": "2025-11-20", "close": 146.24, "volume": 61573.0}, {"date": "2025-11-21", "close": 150.21, "volume": 50230.0}, {"date": "2025-11-24", "close": 164.91, "volume": 63526.0}, {"date": "2025-11-25", "close": 167.6, "volume": 46011.0}, {"date": "2025-11-26", "close": 174.22, "volume": 20305.0}, {"date": "2025-11-28", "close": 183.61, "volume": 40219.0}, {"date": "2025-12-01", "close": 181.43, "volume": 79878.0}, {"date": "2025-12-02", "close": 181.05, "volume": 65310.0}, {"date": "2025-12-03", "close": 187.02, "volume": 33138.0}, {"date": "2025-12-04", "close": 192.81, "volume": 34948.0}, {"date": "2025-12-05", "close": 190.0, "volume": 28134.0}, {"date": "2025-12-08", "close": 185.0, "volume": 25930.0}, {"date": "2025-12-09", "close": 192.16, "volume": 47226.0}, {"date": "2025-12-10", "close": 190.38, "volume": 43635.0}, {"date": "2025-12-11", "close": 184.51, "volume": 32720.0}, {"date": "2025-12-12", "close": 173.335, "volume": 55836.0}, {"date": "2025-12-15", "close": 167.08, "volume": 47695.0}, {"date": "2025-12-16", "close": 166.205, "volume": 22036.0}, {"date": "2025-12-17", "close": 169.15, "volume": 45294.0}, {"date": "2025-12-18", "close": 167.16, "volume": 35772.0}, {"date": "2025-12-19", "close": 168.45, "volume": 116878.0}, {"date": "2025-12-22", "close": 177.7, "volume": 74606.0}, {"date": "2025-12-23", "close": 177.12, "volume": 50858.0}, {"date": "2025-12-24", "close": 180.91, "volume": 16678.0}, {"date": "2025-12-26", "close": 175.64, "volume": 109243.0}, {"date": "2025-12-29", "close": 177.93, "volume": 32274.0}, {"date": "2025-12-30", "close": 176.39, "volume": 46434.0}, {"date": "2025-12-31", "close": 171.0, "volume": 95053.0}, {"date": "2026-01-02", "close": 179.05, "volume": 74628.0}, {"date": "2026-01-05", "close": 172.7, "volume": 93008.0}, {"date": "2026-01-06", "close": 165.62, "volume": 95520.0}, {"date": "2026-01-07", "close": 165.27, "volume": 49283.0}, {"date": "2026-01-08", "close": 166.0, "volume": 38771.0}, {"date": "2026-01-09", "close": 175.73, "volume": 108544.0}, {"date": "2026-01-12", "close": 182.2, "volume": 44176.0}, {"date": "2026-01-13", "close": 179.35, "volume": 68615.0}, {"date": "2026-01-14", "close": 178.12, "volume": 45586.0}, {"date": "2026-01-15", "close": 171.3, "volume": 49187.0}, {"date": "2026-01-16", "close": 169.3, "volume": 31106.0}, {"date": "2026-01-20", "close": 171.79, "volume": 70180.0}, {"date": "2026-01-21", "close": 177.16, "volume": 86216.0}, {"date": "2026-01-22", "close": 168.54, "volume": 39007.0}, {"date": "2026-01-23", "close": 171.95, "volume": 28514.0}, {"date": "2026-01-26", "close": 172.01, "volume": 56211.0}, {"date": "2026-01-27", "close": 175.98, "volume": 29687.0}, {"date": "2026-01-28", "close": 182.17, "volume": 46346.0}, {"date": "2026-01-29", "close": 182.98, "volume": 65784.0}, {"date": "2026-01-30", "close": 183.09, "volume": 56689.0}, {"date": "2026-02-02", "close": 175.2, "volume": 58159.0}, {"date": "2026-02-03", "close": 181.3, "volume": 58190.0}, {"date": "2026-02-04", "close": 191.0, "volume": 38025.0}, {"date": "2026-02-05", "close": 190.0, "volume": 67475.0}, {"date": "2026-02-06", "close": 193.03, "volume": 45420.0}, {"date": "2026-02-09", "close": 192.97, "volume": 47880.0}, {"date": "2026-02-10", "close": 189.6, "volume": 94194.0}, {"date": "2026-02-11", "close": 197.2, "volume": 84124.0}, {"date": "2026-02-12", "close": 175.3, "volume": 50661.0}, {"date": "2026-02-13", "close": 171.91, "volume": 22009.0}, {"date": "2026-02-17", "close": 167.5, "volume": 41937.0}, {"date": "2026-02-18", "close": 173.69, "volume": 40510.0}, {"date": "2026-02-19", "close": 182.53, "volume": 69371.0}, {"date": "2026-02-20", "close": 188.04, "volume": 69962.0}, {"date": "2026-02-23", "close": 183.98, "volume": 38920.0}, {"date": "2026-02-24", "close": 183.72, "volume": 35699.0}, {"date": "2026-02-25", "close": 183.9, "volume": 41189.0}, {"date": "2026-02-26", "close": 183.3, "volume": 28735.0}, {"date": "2026-02-27", "close": 198.9, "volume": 45796.0}, {"date": "2026-03-02", "close": 205.68, "volume": 90859.0}, {"date": "2026-03-03", "close": 201.45, "volume": 25816.0}, {"date": "2026-03-04", "close": 203.87, "volume": 66753.0}, {"date": "2026-03-05", "close": 210.28, "volume": 73889.0}, {"date": "2026-03-06", "close": 208.09, "volume": 61246.0}, {"date": "2026-03-09", "close": 201.685, "volume": 22369.0}, {"date": "2026-03-10", "close": 202.4, "volume": 31391.0}, {"date": "2026-03-11", "close": 210.42, "volume": 26859.0}, {"date": "2026-03-12", "close": 211.99, "volume": 63749.0}, {"date": "2026-03-13", "close": 205.66, "volume": 26904.0}, {"date": "2026-03-16", "close": 207.24, "volume": 25375.0}, {"date": "2026-03-17", "close": 212.75, "volume": 45297.0}, {"date": "2026-03-18", "close": 218.07, "volume": 49503.0}, {"date": "2026-03-19", "close": 218.42, "volume": 57152.0}, {"date": "2026-03-20", "close": 215.8, "volume": 91347.0}, {"date": "2026-03-23", "close": 219.32, "volume": 34625.0}, {"date": "2026-03-24", "close": 224.64, "volume": 43671.0}, {"date": "2026-03-25", "close": 223.48, "volume": 21354.0}, {"date": "2026-03-26", "close": 227.01, "volume": 22855.0}, {"date": "2026-03-27", "close": 240.42, "volume": 62405.0}, {"date": "2026-03-30", "close": 235.03, "volume": 30587.0}, {"date": "2026-03-31", "close": 232.85, "volume": 103902.0}, {"date": "2026-04-01", "close": 229.65, "volume": 74566.0}, {"date": "2026-04-02", "close": 234.16, "volume": 87610.0}, {"date": "2026-04-06", "close": 238.6, "volume": 149975.0}, {"date": "2026-04-07", "close": 244.1, "volume": 194605.0}, {"date": "2026-04-08", "close": 230.15, "volume": 199822.0}, {"date": "2026-04-09", "close": 223.49, "volume": 101281.0}, {"date": "2026-04-10", "close": 220.43, "volume": 140194.0}, {"date": "2026-04-13", "close": 217.09, "volume": 124808.0}, {"date": "2026-04-14", "close": 198.1, "volume": 59198.0}, {"date": "2026-04-15", "close": 192.07, "volume": 41394.0}, {"date": "2026-04-16", "close": 206.15, "volume": 45207.0}, {"date": "2026-04-17", "close": 200.3, "volume": 81795.0}, {"date": "2026-04-20", "close": 199.72, "volume": 44576.0}, {"date": "2026-04-21", "close": 214.8, "volume": 131581.0}, {"date": "2026-04-22", "close": 222.87, "volume": 96948.0}, {"date": "2026-04-23", "close": 234.17, "volume": 61095.0}, {"date": "2026-04-24", "close": 230.0, "volume": 89017.0}, {"date": "2026-04-27", "close": 219.21, "volume": 69629.0}, {"date": "2026-04-28", "close": 211.54, "volume": 70313.0}, {"date": "2026-04-29", "close": 214.04, "volume": 83519.0}, {"date": "2026-04-30", "close": 221.59, "volume": 27326.0}, {"date": "2026-05-01", "close": 216.43, "volume": 54822.0}, {"date": "2026-05-04", "close": 228.64, "volume": 60346.0}, {"date": "2026-05-05", "close": 233.77, "volume": 41616.0}, {"date": "2026-05-06", "close": 230.8, "volume": 80815.0}, {"date": "2026-05-07", "close": 228.0, "volume": 26673.0}, {"date": "2026-05-08", "close": 239.05, "volume": 36567.0}, {"date": "2026-05-11", "close": 240.19, "volume": 48865.0}, {"date": "2026-05-12", "close": 250.65, "volume": 35088.0}, {"date": "2026-05-13", "close": 251.5, "volume": 27491.0}, {"date": "2026-05-14", "close": 253.36, "volume": 29460.0}, {"date": "2026-05-15", "close": 268.16, "volume": 33083.0}, {"date": "2026-05-18", "close": 272.59, "volume": 27762.0}, {"date": "2026-05-19", "close": 264.9, "volume": 84467.0}, {"date": "2026-05-20", "close": 245.98, "volume": 116248.0}, {"date": "2026-05-21", "close": 247.97, "volume": 40270.0}, {"date": "2026-05-22", "close": 259.24, "volume": 52162.0}, {"date": "2026-05-26", "close": 249.49, "volume": 34301.0}, {"date": "2026-05-27", "close": 232.56, "volume": 34080.0}, {"date": "2026-05-28", "close": 176.99, "volume": 87627.0}, {"date": "2026-05-29", "close": 164.62, "volume": 118541.0}, {"date": "2026-06-01", "close": 182.3, "volume": 57726.0}, {"date": "2026-06-02", "close": 182.56, "volume": 38894.0}, {"date": "2026-06-03", "close": 184.14, "volume": 62493.0}, {"date": "2026-06-04", "close": 184.55, "volume": 28418.0}, {"date": "2026-06-05", "close": 183.6, "volume": 26857.0}, {"date": "2026-06-08", "close": 189.9, "volume": 49345.0}, {"date": "2026-06-09", "close": 184.04, "volume": 37778.0}, {"date": "2026-06-10", "close": 191.47, "volume": 30267.0}, {"date": "2026-06-11", "close": 187.12, "volume": 38699.0}, {"date": "2026-06-12", "close": 190.66, "volume": 36177.0}, {"date": "2026-06-15", "close": 178.1, "volume": 58511.0}, {"date": "2026-06-16", "close": 176.5, "volume": 45559.0}, {"date": "2026-06-17", "close": 177.25, "volume": 118064.0}, {"date": "2026-06-18", "close": 175.29, "volume": 77426.0}, {"date": "2026-06-22", "close": 177.52, "volume": 95082.0}, {"date": "2026-06-23", "close": 172.66, "volume": 45166.0}, {"date": "2026-06-24", "close": 171.87, "volume": 91177.0}, {"date": "2026-06-25", "close": 170.8, "volume": 46020.0}, {"date": "2026-06-26", "close": 174.61, "volume": 67317.0}, {"date": "2026-06-29", "close": 170.54, "volume": 64106.0}, {"date": "2026-06-30", "close": 166.89, "volume": 98963.0}, {"date": "2026-07-01", "close": 170.05, "volume": 43165.0}, {"date": "2026-07-02", "close": 173.3, "volume": 48692.0}, {"date": "2026-07-06", "close": 174.925, "volume": 94101.0}, {"date": "2026-07-07", "close": 180.31, "volume": 46080.0}, {"date": "2026-07-08", "close": 184.92, "volume": 98888.0}, {"date": "2026-07-09", "close": 179.42, "volume": 84725.0}, {"date": "2026-07-10", "close": 177.19, "volume": 57348.0}, {"date": "2026-07-13", "close": 182.44, "volume": 58827.0}, {"date": "2026-07-14", "close": 188.25, "volume": 59138.0}, {"date": "2026-07-15", "close": 188.4, "volume": 71744.0}, {"date": "2026-07-16", "close": 186.32, "volume": 60262.0}, {"date": "2026-07-17", "close": 186.51, "volume": 44456.0}, {"date": "2026-07-20", "close": 187.24, "volume": 82074.0}, {"date": "2026-07-21", "close": 189.86, "volume": 84273.0}, {"date": "2026-07-22", "close": 193.395, "volume": 85606.0}, {"date": "2026-07-23", "close": 190.24, "volume": 101403.0}, {"date": "2026-07-24", "close": 187.2, "volume": 28914.0}, {"date": "2026-07-27", "close": 181.97, "volume": 91515.0}, {"date": "2026-07-28", "close": 180.65, "volume": 63027.0}, {"date": "2026-07-29", "close": 184.36, "volume": 74595.0}, {"date": "2026-07-30", "close": 180.66, "volume": 77101.0}, {"date": "2026-07-31", "close": 184.1, "volume": 87686.0}, {"date": "2026-08-03", "close": 185.64, "volume": 92526.0}, {"date": "2026-08-04", "close": 186.48, "volume": 77690.0}, {"date": "2026-08-05", "close": 186.69, "volume": 80290.0}, {"date": "2026-08-06", "close": 182.74, "volume": 66238.0}, {"date": "2026-08-07", "close": 184.3, "volume": 36773.0}, {"date": "2026-08-10", "close": 197.67, "volume": 54384.0}, {"date": "2026-08-11", "close": 194.86, "volume": 52045.0}, {"date": "2026-08-12", "close": 199.9, "volume": 93590.0}, {"date": "2026-08-13", "close": 195.59, "volume": 67749.0}, {"date": "2026-08-14", "close": 200.98, "volume": 44549.0}, {"date": "2026-08-17", "close": 210.6, "volume": 216167.0}, {"date": "2026-08-18", "close": 212.71, "volume": 147016.0}, {"date": "2026-08-19", "close": 213.345, "volume": 138867.0}, {"date": "2026-08-20", "close": 213.97, "volume": 85763.0}, {"date": "2026-08-21", "close": 212.65, "volume": 68642.0}, {"date": "2026-08-24", "close": 206.97, "volume": 100271.0}, {"date": "2026-08-25", "close": 207.11, "volume": 73240.0}, {"date": "2026-08-26", "close": 208.79, "volume": 122236.0}, {"date": "2026-08-27", "close": 210.49, "volume": 82906.0}, {"date": "2026-08-28", "close": 209.7, "volume": 161314.0}, {"date": "2026-08-31", "close": 211.08, "volume": 170295.0}, {"date": "2026-09-01", "close": 217.84, "volume": 204586.0}, {"date": "2026-09-02", "close": 216.04, "volume": 75761.0}, {"date": "2026-09-03", "close": 215.35, "volume": 74841.0}, {"date": "2026-09-04", "close": 217.35, "volume": 74803.0}, {"date": "2026-09-08", "close": 215.52, "volume": 170842.0}, {"date": "2026-09-09", "close": 214.89, "volume": 75298.0}, {"date": "2026-09-10", "close": 214.51, "volume": 92229.0}, {"date": "2026-09-11", "close": 211.11, "volume": 51037.0}, {"date": "2026-09-14", "close": 210.89, "volume": 58628.0}, {"date": "2026-09-15", "close": 213.4, "volume": 94682.0}, {"date": "2026-09-16", "close": 207.92, "volume": 55445.0}, {"date": "2026-09-17", "close": 212.23, "volume": 76671.0}, {"date": "2026-09-18", "close": 211.21, "volume": 93252.0}, {"date": "2026-09-21", "close": 208.49, "volume": 93001.0}, {"date": "2026-09-22", "close": 199.35, "volume": 167974.0}], "refreshing": true}